Indicators

Independent Bk Corp (NQ: INDB )

50.91 -0.38 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.59	14.73	14.42	14.42	18,711	-0.17(-1.19%)
Jul 30, 2002	14.59	14.59	14.41	14.59	47,353	+0.01(+0.05%)
Jul 29, 2002	13.91	14.64	13.91	14.58	37,854	+0.34(+2.39%)
Jul 26, 2002	13.99	14.24	13.67	14.24	24,180	+0.35(+2.50%)
Jul 25, 2002	13.97	14.07	13.69	13.90	13,601	+0.00(+0.00%)
Jul 24, 2002	13.44	13.90	12.85	13.90	49,797	+0.69(+5.21%)
Jul 23, 2002	13.69	14.14	12.51	13.21	70,670	-0.97(-6.81%)
Jul 22, 2002	14.38	14.59	13.20	14.17	33,680	-0.28(-1.97%)
Jul 19, 2002	14.39	14.59	14.03	14.46	36,414	-0.66(-4.37%)
Jul 17, 2002	15.35	15.39	14.76	15.12	29,793	-0.12(-0.77%)
Jul 12, 2002	15.44	15.44	15.15	15.24	64,337	-0.05(-0.32%)
Jul 11, 2002	15.15	15.35	15.15	15.29	129,538	+0.00(+0.00%)
Jul 10, 2002	15.30	15.47	15.12	15.29	57,428	-0.01(-0.09%)
Jul 09, 2002	15.25	15.30	15.25	15.30	37,422	+0.05(+0.32%)
Jul 08, 2002	15.80	15.80	15.25	15.25	61,602	-0.55(-3.47%)
Jul 05, 2002	15.35	15.81	15.09	15.80	11,802	+0.56(+3.65%)
Jul 04, 2002	14.59	15.24	14.59	15.24	37,422	+0.00(+0.00%)
Jul 03, 2002	14.59	15.24	14.59	15.24	37,422	+0.58(+3.98%)
Jul 02, 2002	15.63	15.63	14.66	14.66	77,723	-0.52(-3.43%)

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.