Chronicle Journal: Finance

Independent Bk Corp (NQ: INDB )

58.12 USD +2.60 (+4.68%)
Official Closing Price Updated: 4:12 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 56.25 59.03 55.77 58.12 243,700 +2.60(+4.68%)
Oct 22, 2020 51.92 55.75 51.92 55.52 408,873 +3.18(+6.08%)
Oct 21, 2020 52.09 52.72 51.79 52.34 237,314 +0.40(+0.77%)
Oct 20, 2020 51.89 52.83 50.80 51.94 111,602 +0.61(+1.19%)
Oct 19, 2020 53.28 53.28 51.28 51.33 111,033 -1.61(-3.04%)
Oct 16, 2020 52.17 53.44 51.75 52.94 235,500 +0.57(+1.09%)
Oct 15, 2020 50.82 52.54 50.82 52.37 114,441 +0.79(+1.53%)
Oct 14, 2020 53.10 53.79 51.52 51.58 124,424 -1.63(-3.06%)
Oct 13, 2020 53.77 54.71 52.90 53.21 82,121 -1.78(-3.24%)
Oct 12, 2020 55.00 55.39 54.56 54.99 76,529 -0.05(-0.09%)
Oct 09, 2020 56.44 56.58 54.97 55.04 109,200 -0.68(-1.22%)
Oct 08, 2020 55.93 56.43 55.31 55.72 68,281 +0.38(+0.69%)
Oct 07, 2020 55.69 56.71 54.87 55.34 138,652 -0.02(-0.04%)
Oct 06, 2020 55.22 56.81 54.30 55.36 183,080 +1.05(+1.93%)
Oct 05, 2020 53.49 54.58 52.41 54.31 111,516 +1.42(+2.68%)
Oct 02, 2020 51.11 53.54 51.00 52.89 156,900 +0.74(+1.42%)
Oct 01, 2020 52.12 52.95 51.49 52.15 138,522 -0.23(-0.44%)
Sep 30, 2020 50.78 52.76 50.78 52.38 259,112 +1.75(+3.46%)
Sep 29, 2020 50.19 51.24 49.25 50.63 127,692 +0.29(+0.58%)
Sep 28, 2020 50.69 51.68 50.26 50.34 131,752 +0.22(+0.44%)
Sep 25, 2020 49.85 50.40 49.52 50.12 172,700 -0.37(-0.73%)
Sep 24, 2020 50.42 51.40 49.80 50.49 129,310 +0.19(+0.38%)
Sep 23, 2020 51.52 52.80 50.26 50.30 166,289 -1.34(-2.59%)
Sep 22, 2020 52.52 53.21 51.33 51.64 161,586 -0.86(-1.64%)
Sep 21, 2020 52.97 53.46 51.63 52.50 228,427 -1.70(-3.14%)
Sep 18, 2020 54.82 55.09 53.47 54.20 518,700 -0.14(-0.26%)
Sep 17, 2020 54.04 55.50 53.75 54.34 173,146 -0.56(-1.02%)
Sep 16, 2020 56.78 56.80 54.62 54.90 241,572 -1.75(-3.09%)
Sep 15, 2020 57.06 57.39 56.01 56.65 217,561 -0.35(-0.61%)
Sep 14, 2020 57.00 58.21 56.42 57.00 154,144 +0.82(+1.46%)
Sep 11, 2020 57.00 57.02 55.39 56.18 257,100 -0.85(-1.49%)
Sep 10, 2020 58.55 59.10 56.91 57.03 150,275 -1.40(-2.40%)
Sep 09, 2020 60.15 60.26 58.26 58.43 158,646 -1.15(-1.93%)
Sep 08, 2020 62.13 62.85 59.03 59.58 159,140 -3.08(-4.92%)
Sep 04, 2020 63.78 64.21 61.42 62.66 197,900 +0.25(+0.40%)
Sep 03, 2020 63.20 65.27 62.04 62.41 146,427 -0.63(-1.00%)
Sep 02, 2020 62.34 63.56 62.14 63.04 70,375 +0.30(+0.48%)
Sep 01, 2020 62.37 63.40 61.89 62.74 90,540 -0.11(-0.18%)
Aug 31, 2020 64.00 64.24 62.80 62.85 123,320 -1.11(-1.74%)
Aug 28, 2020 65.82 65.82 63.78 63.96 65,700 -1.03(-1.58%)
Aug 27, 2020 63.91 66.00 63.66 64.99 101,640 +0.90(+1.40%)
Aug 26, 2020 66.01 66.01 63.97 64.09 54,183 -1.50(-2.29%)
Aug 25, 2020 66.33 66.33 65.46 65.59 68,738 +0.01(+0.02%)
Aug 24, 2020 64.35 65.70 62.92 65.58 103,706 +1.95(+3.06%)
Aug 21, 2020 63.88 64.69 63.23 63.63 81,100 -0.83(-1.29%)
Aug 20, 2020 65.28 66.30 64.42 64.46 68,872 -1.85(-2.79%)
Aug 19, 2020 67.24 67.94 65.73 66.31 108,742 -0.67(-1.00%)
Aug 18, 2020 68.12 68.22 66.41 66.98 81,165 -0.96(-1.41%)
Aug 17, 2020 68.41 68.41 67.54 67.94 68,667 -0.81(-1.17%)
Aug 14, 2020 67.39 69.31 63.50 68.75 93,400 +0.60(+0.87%)
Aug 13, 2020 68.86 69.04 67.86 68.15 65,980 -1.35(-1.94%)
Aug 12, 2020 71.67 71.67 68.60 69.50 67,245 -0.55(-0.79%)
Aug 11, 2020 71.08 72.17 69.37 70.05 137,912 +0.31(+0.44%)
Aug 10, 2020 68.69 71.10 68.69 69.74 91,103 +1.22(+1.78%)
Aug 07, 2020 65.07 68.53 64.90 68.52 83,300 +3.04(+4.64%)
Aug 06, 2020 65.87 66.20 64.59 65.48 59,411 -0.39(-0.59%)
Aug 05, 2020 64.37 66.25 63.66 65.87 133,794 +2.35(+3.70%)
Aug 04, 2020 64.16 64.22 62.50 63.52 133,684 -0.58(-0.90%)
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.