Indicators

Independent Bk Corp (NQ: INDB )

52.70 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.66	14.93	14.25	14.25	10,602	-0.33(-2.29%)
Aug 29, 2002	14.59	14.69	14.38	14.58	15,688	+0.17(+1.16%)
Aug 28, 2002	14.80	14.97	14.42	14.42	11,226	-0.60(-3.98%)
Aug 27, 2002	14.81	15.28	14.81	15.01	27,583	+0.08(+0.51%)
Aug 26, 2002	14.97	15.11	14.90	14.94	118,023	-0.01(-0.09%)
Aug 23, 2002	14.80	15.67	14.80	14.95	140,189	+0.50(+3.46%)
Aug 22, 2002	14.54	14.82	14.45	14.45	2,180	-0.28(-1.89%)
Aug 21, 2002	14.80	14.84	14.35	14.73	5,167,148	-0.06(-0.42%)
Aug 20, 2002	14.97	15.15	14.77	14.79	13,097	-0.15(-0.98%)
Aug 16, 2002	15.18	15.18	14.76	14.94	52,822	-0.24(-1.60%)
Aug 15, 2002	15.46	15.46	14.92	15.18	7,023,867	-0.21(-1.35%)
Aug 14, 2002	15.33	15.49	15.11	15.39	55,701	+0.03(+0.23%)
Aug 13, 2002	15.46	15.60	15.35	15.35	57,428	+0.00(+0.00%)
Aug 12, 2002	15.32	15.56	15.25	15.35	5,440,618	+0.59(+4.00%)
Aug 07, 2002	14.52	14.76	14.04	14.76	10,075	+0.24(+1.67%)
Aug 06, 2002	13.90	14.59	13.87	14.52	18,279	+0.63(+4.50%)
Aug 05, 2002	14.45	14.60	13.90	13.90	20,582	-0.34(-2.39%)
Aug 02, 2002	14.56	14.76	14.24	14.24	21,589	-0.35(-2.38%)

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.