Skip to main content

Independent Bk Corp (NQ: INDB )

62.39 +0.28 (+0.45%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.50 18.93 17.21 18.59 165,672 +0.87(+4.89%)
Oct 30, 2008 18.13 18.13 17.07 17.73 107,574 +0.18(+1.03%)
Oct 29, 2008 17.62 18.15 17.25 17.54 178,450 -0.18(-1.02%)
Oct 28, 2008 15.66 18.03 15.16 17.73 205,219 +2.23(+14.39%)
Oct 27, 2008 15.35 17.01 15.24 15.50 91,047 -0.33(-2.08%)
Oct 24, 2008 14.68 17.03 14.60 15.83 158,411 -0.13(-0.81%)
Oct 23, 2008 16.51 16.64 15.12 15.95 133,145 -0.34(-2.10%)
Oct 22, 2008 16.34 17.36 16.05 16.30 156,022 -0.50(-3.00%)
Oct 21, 2008 16.80 17.51 16.65 16.80 178,910 -0.38(-2.22%)
Oct 20, 2008 16.85 17.35 16.46 17.18 106,715 +0.58(+3.50%)
Oct 17, 2008 16.96 18.11 16.47 16.60 248,665 -0.87(-4.99%)
Oct 16, 2008 18.08 18.08 14.96 17.47 320,852 +1.83(+11.69%)
Oct 15, 2008 16.56 16.89 15.52 15.64 314,911 -1.49(-8.68%)
Oct 14, 2008 16.19 18.06 16.19 17.13 135,063 +0.13(+0.76%)
Oct 13, 2008 16.48 17.09 15.82 17.00 160,716 +1.11(+6.99%)
Oct 10, 2008 14.24 16.26 13.99 15.89 390,192 +1.08(+7.29%)
Oct 09, 2008 17.14 17.14 14.75 14.81 212,088 -2.31(-13.48%)
Oct 08, 2008 17.05 19.39 16.84 17.12 184,509 -0.80(-4.47%)
Oct 07, 2008 19.08 19.08 16.58 17.92 187,594 -1.13(-5.94%)
Oct 06, 2008 18.03 19.70 17.21 19.05 82,365 +0.57(+3.08%)
Oct 03, 2008 19.15 20.66 18.44 18.48 105,273 -0.85(-4.38%)
Oct 02, 2008 19.96 20.43 19.33 19.33 72,584 -0.75(-3.73%)
Oct 01, 2008 20.21 20.62 19.22 20.08 23,785 -0.06(-0.32%)
Sep 30, 2008 19.84 20.68 18.15 20.14 77,268 +1.42(+7.59%)
Sep 29, 2008 19.02 20.33 18.11 18.72 69,292 -0.65(-3.37%)
Sep 26, 2008 18.74 19.58 18.51 19.37 93,633 +0.24(+1.25%)
Sep 25, 2008 18.68 19.84 18.68 19.13 106,705 -0.11(-0.57%)
Sep 24, 2008 19.28 20.23 18.97 19.24 67,715 -0.03(-0.13%)
Sep 23, 2008 19.26 19.27 18.52 19.27 115,425 +0.46(+2.46%)
Sep 22, 2008 21.13 21.13 18.81 18.81 67,997 -2.39(-11.27%)
Sep 19, 2008 24.84 25.16 18.54 21.20 593,454 +0.00(+0.00%)
Sep 18, 2008 19.37 22.16 18.51 21.20 394,365 +2.39(+12.70%)
Sep 17, 2008 19.51 19.73 18.24 18.81 250,511 -1.36(-6.72%)
Sep 16, 2008 17.89 20.21 17.89 20.16 260,728 +1.50(+8.05%)
Sep 15, 2008 18.20 19.40 18.20 18.66 203,733 -0.47(-2.45%)
Sep 12, 2008 18.15 19.21 18.15 19.13 198,258 +0.60(+3.26%)
Sep 11, 2008 17.88 19.19 17.57 18.52 182,650 +0.06(+0.35%)
Sep 10, 2008 18.78 18.83 18.02 18.46 242,234 +0.03(+0.14%)
Sep 09, 2008 18.97 19.33 18.31 18.43 204,409 -0.80(-4.14%)
Sep 08, 2008 18.79 19.58 17.81 19.23 229,358 +0.86(+4.69%)
Sep 05, 2008 17.84 18.65 17.47 18.37 203,609 +0.29(+1.60%)
Sep 04, 2008 18.23 18.56 17.93 18.08 209,693 -0.44(-2.39%)
Sep 03, 2008 17.77 18.60 17.77 18.52 167,385 +0.63(+3.52%)
Sep 02, 2008 18.30 18.69 17.25 17.89 186,793 +0.13(+0.72%)
Aug 29, 2008 17.70 18.10 17.52 17.77 135,096 -0.13(-0.75%)
Aug 28, 2008 17.72 18.10 17.55 17.90 230,366 +0.20(+1.12%)
Aug 27, 2008 17.27 17.91 17.27 17.70 225,571 +0.45(+2.61%)
Aug 26, 2008 16.76 17.33 16.75 17.25 184,884 +0.49(+2.91%)
Aug 25, 2008 17.32 17.57 16.45 16.76 139,500 -0.71(-4.04%)
Aug 22, 2008 16.98 17.73 16.98 17.47 186,883 +0.30(+1.72%)
Aug 21, 2008 17.21 17.59 17.01 17.18 123,661 -0.40(-2.27%)
Aug 20, 2008 17.48 18.16 17.21 17.57 305,446 +0.11(+0.63%)
Aug 19, 2008 17.64 17.67 17.23 17.46 167,521 -0.38(-2.12%)
Aug 18, 2008 18.23 18.60 17.55 17.84 132,494 -0.59(-3.21%)
Aug 15, 2008 18.78 19.30 17.97 18.43 227,956 -0.05(-0.24%)
Aug 14, 2008 18.15 18.70 17.84 18.48 118,114 +0.18(+0.98%)
Aug 13, 2008 18.55 18.73 17.92 18.30 171,997 -0.37(-1.96%)
Aug 12, 2008 18.51 18.69 18.15 18.67 202,771 +0.03(+0.14%)
Aug 11, 2008 17.66 18.93 17.57 18.64 200,805 +0.91(+5.11%)
Aug 08, 2008 16.48 17.92 16.48 17.73 226,306 +1.21(+7.35%)
Aug 07, 2008 17.07 17.37 16.41 16.52 228,000 -0.89(-5.13%)
Aug 06, 2008 17.64 17.69 17.14 17.41 197,244 -0.35(-1.95%)
Aug 05, 2008 17.54 17.92 16.90 17.76 257,817 +0.44(+2.52%)
Aug 04, 2008 16.93 17.61 16.45 17.32 195,418 +0.30(+1.77%)
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.