Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	76.73	77.41	76.73	76.91	147,700	+0.26(+0.34%)
Oct 28, 2021	74.05	76.87		76.65	241,704	+2.75(+3.72%)
Oct 27, 2021	74.59	74.95	73.53	73.90	225,236	-1.26(-1.67%)
Oct 26, 2021	76.17			75.16	229,429	-1.00(-1.31%)
Oct 25, 2021	74.57	76.83	73.60	76.16	319,890	-1.06(-1.37%)
Oct 22, 2021	75.99	77.36	75.05	77.21	330,692	+1.29(+1.70%)
Oct 21, 2021	76.56	77.23	75.58	75.92	273,427	-0.78(-1.02%)
Oct 20, 2021	74.47	76.90	74.21	76.70	317,989	+2.02(+2.71%)
Oct 19, 2021	74.04	74.73	72.77	74.68	260,120	+0.95(+1.28%)
Oct 18, 2021	72.97	73.97	72.97	73.74	147,706	+0.54(+0.73%)
Oct 15, 2021	74.60	74.60	73.07	73.20	192,963	+0.20(+0.27%)
Oct 14, 2021	72.82	73.15	72.21	73.00	162,868	+0.45(+0.61%)
Oct 13, 2021	73.69	73.88	71.54	72.55	111,650	-1.25(-1.69%)
Oct 12, 2021	74.15	74.73	73.65	73.80	162,241	-0.57(-0.77%)
Oct 11, 2021	74.47	74.91	73.69	74.37	147,376	+0.38(+0.52%)
Oct 08, 2021	73.24	74.27	72.73	73.99	130,905	+0.78(+1.07%)
Oct 07, 2021	71.81	73.29	71.29	73.21	228,203	+2.08(+2.93%)
Oct 06, 2021	70.38	71.20	69.20	71.12	139,228	+0.53(+0.75%)
Oct 05, 2021	72.59	72.59	70.54	70.60	205,507	-1.57(-2.18%)
Oct 04, 2021	72.15	73.20	71.21	72.17	147,818	+0.05(+0.06%)
Oct 01, 2021	69.82	72.78	69.31	72.13	293,641	+2.81(+4.06%)
Sep 30, 2021	70.62	71.14	69.17	69.31	157,549	-1.06(-1.50%)
Sep 29, 2021	68.71	70.62	68.44	70.37	160,544	+1.79(+2.61%)
Sep 28, 2021	70.05	71.10	68.28	68.58	133,607	-1.07(-1.54%)
Sep 27, 2021	67.46	70.62	67.46	69.65	216,297	+2.37(+3.52%)
Sep 24, 2021	66.43	68.31	66.43	67.28	198,125	+0.48(+0.72%)
Sep 23, 2021	64.88	67.33	64.88	66.80	207,048	+2.36(+3.66%)
Sep 22, 2021	64.81	65.12	63.91	64.44	110,686	+1.02(+1.61%)
Sep 21, 2021	63.69	64.10	63.02	63.42	176,583	-0.09(-0.14%)
Sep 20, 2021	63.09	63.73	62.44	63.51	220,197	-1.18(-1.82%)
Sep 17, 2021	64.45	64.78	63.28	64.69	544,681	+1.09(+1.71%)
Sep 16, 2021	63.69	63.99	62.82	63.60	127,673	+0.06(+0.10%)
Sep 15, 2021	62.80	63.76	62.33	63.54	165,177	+0.75(+1.20%)
Sep 14, 2021	64.63	64.63	62.49	62.79	108,763	-1.81(-2.80%)
Sep 13, 2021	64.59	65.06	63.68	64.59	139,659	+0.48(+0.75%)
Sep 10, 2021	66.10	66.58	64.03	64.12	121,843	-1.81(-2.74%)
Sep 09, 2021	66.58	67.24	65.78	65.92	119,001	-0.79(-1.18%)
Sep 08, 2021	66.88	67.48	66.33	66.71	120,015	-0.52(-0.77%)
Sep 07, 2021	67.90	68.57	67.12	67.23	111,553	-0.68(-1.00%)
Sep 03, 2021	68.66	68.70	67.63	67.90	90,444	-0.48(-0.70%)
Sep 02, 2021	68.94	69.31	68.29	68.38	125,999	-0.42(-0.60%)
Sep 01, 2021	70.46	70.46	68.40	68.80	142,050	-0.56(-0.81%)
Aug 31, 2021	69.06	69.75	68.67	69.36	111,379	+0.61(+0.89%)
Aug 30, 2021	70.66	70.66	68.56	68.75	145,556	-1.99(-2.81%)
Aug 27, 2021	69.61	70.73	69.61	70.73	192,938	+1.47(+2.13%)
Aug 26, 2021	70.17	70.93	69.24	69.26	173,467	-0.86(-1.23%)
Aug 25, 2021	70.17	70.99	69.98	70.12	144,655	-0.14(-0.19%)
Aug 24, 2021	71.08	71.40	69.98	70.26	165,974	-0.64(-0.91%)
Aug 23, 2021	70.54	71.26	70.17	70.90	242,065	+0.74(+1.06%)
Aug 20, 2021	68.38	70.18	68.30	70.16	159,103	+1.73(+2.52%)
Aug 19, 2021	67.35	68.47	67.24	68.43	280,199	+0.40(+0.58%)
Aug 18, 2021	68.54	69.09	67.84	68.03	161,743	-0.55(-0.80%)
Aug 17, 2021	68.73	69.32	67.81	68.58	213,055	-0.74(-1.07%)
Aug 16, 2021	68.35	69.37	67.51	69.32	314,494	+0.48(+0.70%)
Aug 13, 2021	68.70	69.79	68.56	68.84	267,307	-0.06(-0.09%)
Aug 12, 2021	68.84	69.32	68.26	68.91	204,205	+0.03(+0.04%)
Aug 11, 2021	68.66	69.48	67.90	68.88	235,888	+0.38(+0.55%)
Aug 10, 2021	66.38	68.69	66.01	68.50	321,411	+2.54(+3.85%)
Aug 09, 2021	66.29	66.96	65.62	65.96	163,695	-0.69(-1.03%)
Aug 06, 2021	65.73	66.88	65.28	66.65	218,912	+1.94(+2.99%)
Aug 05, 2021	64.36	64.92	64.23	64.71	112,367	+0.64(+1.00%)
Aug 04, 2021	64.33	64.53	63.65	64.07	143,885	-1.02(-1.57%)
Aug 03, 2021	64.62	65.25	63.50	65.09	162,556	+0.91(+1.42%)