Indicators

Independent Bk Corp (NQ: INDB )

51.91 +0.69 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.48	18.77	18.43	18.43	15,832	-0.32(-1.70%)
May 27, 2004	18.47	18.75	18.47	18.75	12,090	-0.01(-0.04%)
May 26, 2004	18.47	18.88	18.37	18.75	18,423	+0.00(+0.00%)
May 25, 2004	18.73	18.88	18.45	18.75	34,111	+0.01(+0.04%)
May 24, 2004	18.57	18.86	18.57	18.75	18,279	+0.17(+0.94%)
May 21, 2004	18.27	18.59	17.97	18.57	16,408	+0.40(+2.18%)
May 20, 2004	18.52	18.52	17.99	18.18	33,536	+0.03(+0.15%)
May 19, 2004	18.76	19.05	18.12	18.15	16,696	-0.49(-2.61%)
May 18, 2004	18.31	18.76	18.25	18.63	17,847	+0.13(+0.71%)
May 17, 2004	18.34	18.72	18.03	18.50	22,885	-0.05(-0.26%)
May 14, 2004	18.22	18.76	18.20	18.55	18,279	+0.03(+0.19%)
May 13, 2004	18.10	18.66	18.10	18.52	24,036	-0.13(-0.71%)
May 12, 2004	17.89	18.65	17.73	18.65	49,368	+0.28(+1.51%)
May 11, 2004	17.89	18.37	17.89	18.37	17,559	+0.48(+2.68%)
May 10, 2004	17.90	18.17	17.79	17.89	55,269	-0.06(-0.35%)
May 07, 2004	18.35	18.63	17.79	17.95	144,219	-0.51(-2.78%)
May 06, 2004	18.54	18.55	18.27	18.47	79,162	-0.19(-1.04%)
May 05, 2004	18.83	19.00	18.56	18.66	8,635	+0.04(+0.22%)
May 04, 2004	18.91	19.05	18.48	18.62	18,423	-0.13(-0.67%)

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.