Independent Bk Corp (NQ: INDB )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	51.81	52.21	51.10	51.80	177,902	-0.11(-0.21%)
May 09, 2024	51.38	52.06	51.18	51.91	218,376	+0.69(+1.35%)
May 08, 2024	50.33	51.29	50.02	51.22	235,821	+0.48(+0.95%)
May 07, 2024	51.76	51.86	50.67	50.74	161,362	-0.76(-1.48%)
May 06, 2024	51.95	52.31	51.41	51.50	210,172	-0.42(-0.81%)
May 03, 2024	52.32	52.32	51.32	51.92	264,608	+0.59(+1.15%)
May 02, 2024	51.20	51.58	50.80	51.33	306,716	+0.46(+0.90%)
May 01, 2024	50.64	51.97	50.27	50.87	360,089	+0.63(+1.25%)
Apr 30, 2024	50.55	51.10	50.10	50.24	205,619	-0.86(-1.68%)
Apr 29, 2024	52.88	53.44	51.09	51.10	170,464	-1.63(-3.09%)
Apr 26, 2024	52.15	53.15	52.15	52.73	257,439	+0.38(+0.73%)
Apr 25, 2024	52.24	52.54	50.98	52.35	317,661	-0.57(-1.08%)
Apr 24, 2024	51.69	53.16	50.79	52.92	459,413	+0.70(+1.34%)
Apr 23, 2024	50.92	52.69	50.63	52.22	358,585	+1.43(+2.82%)
Apr 22, 2024	50.38	50.99	49.96	50.79	249,035	+0.23(+0.45%)
Apr 19, 2024	47.84	50.77	47.84	50.56	419,384	+1.11(+2.24%)
Apr 18, 2024	48.95	49.61	48.59	49.45	224,676	+0.92(+1.90%)
Apr 17, 2024	49.00	49.54	48.52	48.53	229,059	+0.06(+0.12%)
Apr 16, 2024	48.14	48.65	47.69	48.47	210,751	-0.23(-0.47%)
Apr 15, 2024	48.74	49.15	47.83	48.70	256,585	+0.06(+0.12%)
Apr 12, 2024	47.83	48.65	47.60	48.64	306,074	+0.43(+0.89%)
Apr 11, 2024	47.59	48.41	47.27	48.21	357,308	+0.72(+1.52%)
Apr 10, 2024	48.39	48.47	46.80	47.49	320,980	-2.50(-5.00%)
Apr 09, 2024	49.94	50.49	49.86	49.99	409,663	+0.31(+0.62%)
Apr 08, 2024	49.33	50.20	49.33	49.68	120,355	+0.49(+1.00%)
Apr 05, 2024	49.30	49.64	48.72	49.19	140,902	-0.27(-0.55%)
Apr 04, 2024	50.34	50.90	49.30	49.46	706,576	-0.14(-0.28%)
Apr 03, 2024	49.56	50.33	49.49	49.60	275,391	-0.42(-0.84%)
Apr 02, 2024	50.08	50.59	49.47	50.02	241,833	-0.78(-1.54%)

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.