Indicators

Independent Bk Corp (NQ: INDB )

51.29 -2.77 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.10	19.24	19.00	19.05	69,309	+0.03(+0.15%)
Jun 29, 2011	19.22	19.26	18.90	19.02	67,235	-0.08(-0.42%)
Jun 28, 2011	19.17	19.19	18.97	19.10	61,088	-0.05(-0.27%)
Jun 27, 2011	18.86	19.24	18.80	19.15	75,973	+0.32(+1.70%)
Jun 24, 2011	18.89	19.17	18.81	18.83	449,536	-0.04(-0.19%)
Jun 23, 2011	18.82	19.03	18.73	18.86	131,891	-0.15(-0.76%)
Jun 22, 2011	19.39	19.44	18.99	19.01	73,378	-0.48(-2.44%)
Jun 21, 2011	19.55	19.63	19.38	19.48	96,299	+0.04(+0.22%)
Jun 20, 2011	19.43	19.47	19.06	19.44	68,696	+0.27(+1.43%)
Jun 17, 2011	19.34	19.43	19.00	19.17	159,078	-0.04(-0.22%)
Jun 16, 2011	18.90	19.30	18.77	19.21	74,004	+0.32(+1.68%)
Jun 15, 2011	19.28	19.48	18.83	18.89	93,632	-0.61(-3.14%)
Jun 14, 2011	19.45	19.60	19.18	19.51	120,894	+0.20(+1.04%)
Jun 13, 2011	19.56	19.56	19.30	19.30	115,575	-0.15(-0.78%)
Jun 10, 2011	19.70	19.76	19.34	19.46	175,669	-0.29(-1.46%)
Jun 09, 2011	19.84	19.88	19.64	19.74	265,502	-0.07(-0.36%)
Jun 08, 2011	20.02	20.25	19.79	19.82	83,010	-0.35(-1.75%)
Jun 07, 2011	20.33	20.42	20.05	20.17	50,344	+0.06(+0.29%)
Jun 06, 2011	20.09	20.35	20.00	20.11	112,346	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.