Indicators

Independent Bk Corp (NQ: INDB )

53.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.92	63.37	61.25	62.07	178,293	-1.97(-3.08%)
May 28, 2020	66.95	67.00	63.45	64.04	172,831	-2.29(-3.45%)
May 27, 2020	63.49	67.01	63.19	66.33	253,852	+4.88(+7.94%)
May 26, 2020	59.38	62.15	58.78	61.45	173,905	+4.47(+7.84%)
May 22, 2020	58.36	58.63	56.47	56.99	95,582	-1.05(-1.82%)
May 21, 2020	57.49	58.75	57.49	58.04	171,295	+0.34(+0.59%)
May 20, 2020	54.78	57.81	53.83	57.70	235,897	+4.22(+7.89%)
May 19, 2020	55.07	55.47	53.44	53.48	155,150	-1.97(-3.54%)
May 18, 2020	52.57	55.83	52.38	55.45	233,876	+5.16(+10.27%)
May 15, 2020	50.43	51.06	49.65	50.28	212,541	-0.47(-0.93%)
May 14, 2020	50.17	51.47	48.83	50.76	240,856	-0.70(-1.35%)
May 13, 2020	54.95	55.04	50.82	51.46	283,306	-3.54(-6.43%)
May 12, 2020	56.83	56.83	54.87	54.99	224,056	-2.01(-3.53%)
May 11, 2020	58.26	58.26	56.15	57.00	158,753	-2.59(-4.35%)
May 08, 2020	57.85	59.91	57.85	59.59	124,570	+2.68(+4.71%)
May 07, 2020	59.56	59.96	56.70	56.91	143,026	-1.34(-2.30%)
May 06, 2020	59.27	59.45	57.13	58.25	192,236	-0.84(-1.42%)
May 05, 2020	61.90	62.13	58.75	59.09	145,424	-1.63(-2.68%)
May 04, 2020	62.11	62.45	60.55	60.72	219,253	-2.08(-3.31%)

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.