Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	81.53	81.96	80.52	81.10	211,019	-0.72(-0.88%)
Dec 29, 2022	81.33	82.29	81.15	81.82	89,280	+0.65(+0.80%)
Dec 28, 2022	82.04	82.51	81.17	81.17	95,474	-0.73(-0.89%)
Dec 27, 2022	81.66	82.59	81.01	81.90	127,800	+0.44(+0.54%)
Dec 23, 2022	80.44	81.83	80.35	81.46	61,016	+0.90(+1.12%)
Dec 22, 2022	80.36	80.57	79.22	80.56	130,909	-0.28(-0.34%)
Dec 21, 2022	80.56	81.77	79.76	80.83	182,508	+1.06(+1.33%)
Dec 20, 2022	79.51	80.32	79.38	79.77	228,362	+0.49(+0.61%)
Dec 19, 2022	78.62	79.46	78.62	79.29	171,461	+0.97(+1.24%)
Dec 16, 2022	77.75	78.48	77.34	78.31	658,049	-0.04(-0.05%)
Dec 15, 2022	79.12	79.57	77.62	78.35	241,164	-1.57(-1.97%)
Dec 14, 2022	81.73	81.92	79.85	79.93	344,719	-1.14(-1.40%)
Dec 13, 2022	84.32	86.19	80.84	81.06	298,187	-3.89(-4.58%)
Dec 12, 2022	83.95	85.48	83.48	84.96	185,840	+0.58(+0.69%)
Dec 09, 2022	83.66	85.04	83.62	84.37	187,682	+0.81(+0.97%)
Dec 08, 2022	83.24	83.78	82.58	83.56	149,720	+0.42(+0.51%)
Dec 07, 2022	84.02	84.91	82.66	83.14	145,150	-0.79(-0.94%)
Dec 06, 2022	84.29	85.13	83.43	83.93	243,354	-0.52(-0.62%)
Dec 05, 2022	86.72	86.93	83.27	84.46	207,825	-2.87(-3.29%)
Dec 02, 2022	86.00	87.47	86.00	87.33	154,693	+0.62(+0.72%)
Dec 01, 2022	85.98	86.88	83.44	86.71	174,057	+0.32(+0.38%)
Nov 30, 2022	84.45	86.71	83.17	86.39	270,648	+1.98(+2.35%)
Nov 29, 2022	83.94	84.54	83.85	84.40	184,259	+0.27(+0.32%)
Nov 28, 2022	84.42	84.75	83.55	84.13	192,869	-0.72(-0.84%)
Nov 25, 2022	84.33	85.06	83.57	84.85	65,753	+0.93(+1.10%)
Nov 23, 2022	84.24	84.63	83.87	83.92	78,103	-0.43(-0.51%)
Nov 22, 2022	84.41	84.82	83.81	84.35	159,762	+0.50(+0.59%)
Nov 21, 2022	82.72	84.07	82.72	83.86	163,923	+1.42(+1.72%)
Nov 18, 2022	82.47	82.71	81.69	82.44	160,830	+1.09(+1.34%)
Nov 17, 2022	81.27	81.48	80.74	81.35	132,762	-0.36(-0.44%)
Nov 16, 2022	82.03	82.50	81.40	81.71	148,721	-0.36(-0.44%)
Nov 15, 2022	82.87	83.05	81.20	82.07	190,201	+0.09(+0.10%)
Nov 14, 2022	82.78	84.00	81.94	81.99	212,658	-0.67(-0.81%)
Nov 11, 2022	84.49	85.38	82.52	82.66	113,347	-1.87(-2.21%)
Nov 10, 2022	83.70	85.34	83.70	84.53	223,067	+2.23(+2.71%)
Nov 09, 2022	82.61	83.21	81.80	82.29	132,122	-0.56(-0.68%)
Nov 08, 2022	83.57	84.44	82.50	82.86	167,503	-0.35(-0.42%)
Nov 07, 2022	82.77	83.55	82.52	83.21	157,727	+0.53(+0.65%)
Nov 04, 2022	81.67	82.91	81.48	82.67	117,083	+1.64(+2.03%)
Nov 03, 2022	81.18	81.56	79.96	81.03	94,847	-0.46(-0.56%)
Nov 02, 2022	82.72	83.30	81.23	81.49	202,402	-1.51(-1.82%)
Nov 01, 2022	83.32	83.71	82.77	83.00	207,627	-0.04(-0.05%)
Oct 31, 2022	82.68	83.36	82.17	83.04	254,447	+0.15(+0.18%)
Oct 28, 2022	82.84	83.22	81.86	82.88	232,380	+1.02(+1.25%)
Oct 27, 2022	82.03	83.35	81.76	81.86	164,308	-0.02(-0.02%)
Oct 26, 2022	82.25	83.02	80.74	81.88	155,810	-0.01(-0.01%)
Oct 25, 2022	80.91	82.43	80.85	81.89	221,519	+1.08(+1.33%)
Oct 24, 2022	80.02	80.84	79.77	80.81	212,859	+1.19(+1.50%)
Oct 21, 2022	78.67	80.87	78.25	79.62	338,201	+2.99(+3.90%)
Oct 20, 2022	78.53	78.69	75.79	76.63	269,851	-2.02(-2.57%)
Oct 19, 2022	78.09	78.97	77.52	78.66	194,115	+0.15(+0.19%)
Oct 18, 2022	78.49	79.18	77.62	78.50	197,472	+0.56(+0.72%)
Oct 17, 2022	78.07	78.79	76.77	77.94	209,677	+0.82(+1.06%)
Oct 14, 2022	77.62	78.67	76.78	77.12	178,188	+0.18(+0.24%)
Oct 13, 2022	73.71	77.65	73.71	76.94	230,092	+2.50(+3.36%)
Oct 12, 2022	74.36	75.20	73.71	74.44	112,878	+0.08(+0.10%)
Oct 11, 2022	73.51	75.17	73.48	74.36	209,266	+0.39(+0.53%)
Oct 10, 2022	73.77	74.62	73.63	73.97	136,765	+0.53(+0.73%)
Oct 07, 2022	74.76	74.76	73.31	73.44	146,230	-1.58(-2.11%)
Oct 06, 2022	74.65	75.16	74.23	75.02	108,550	+0.10(+0.13%)
Oct 05, 2022	74.05	74.97	73.27	74.93	103,693	-0.16(-0.22%)
Oct 04, 2022	73.01	75.14	72.37	75.09	186,139	+2.89(+4.01%)