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 (%)
Feb 28, 2020	60.37	62.22	58.84	59.91	255,090	-2.93(-4.66%)
Feb 27, 2020	60.98	63.92	60.70	62.84	301,008	+0.39(+0.63%)
Feb 26, 2020	63.69	64.29	62.29	62.45	134,806	-0.82(-1.30%)
Feb 25, 2020	64.34	64.63	62.81	63.27	200,848	-1.11(-1.72%)
Feb 24, 2020	65.34	65.71	64.25	64.38	75,335	-3.25(-4.80%)
Feb 21, 2020	68.58	68.58	67.33	67.63	125,009	-1.14(-1.65%)
Feb 20, 2020	67.87	69.01	67.87	68.76	118,671	+0.63(+0.92%)
Feb 19, 2020	67.57	68.53	67.48	68.13	163,737	+0.63(+0.93%)
Feb 18, 2020	67.88	68.35	67.01	67.50	135,428	-0.68(-1.00%)
Feb 14, 2020	68.33	68.71	67.82	68.19	117,231	-0.36(-0.53%)
Feb 13, 2020	67.07	68.63	66.92	68.55	109,659	+1.03(+1.52%)
Feb 12, 2020	67.75	67.75	66.92	67.52	113,947	+0.37(+0.55%)
Feb 11, 2020	67.06	67.72	66.93	67.15	172,086	+0.45(+0.68%)
Feb 10, 2020	65.73	66.69	65.68	66.69	180,113	+0.62(+0.94%)
Feb 07, 2020	65.81	66.93	65.42	66.07	116,554	-0.25(-0.37%)
Feb 06, 2020	68.03	68.25	66.20	66.32	116,109	-1.51(-2.22%)
Feb 05, 2020	67.09	67.99	66.96	67.83	135,997	+1.63(+2.47%)
Feb 04, 2020	66.00	66.74	65.60	66.20	115,568	+1.36(+2.09%)

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.