Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.70	61.13	59.81	60.98	130,291	+0.56(+0.92%)
Dec 28, 2018	60.18	60.87	59.55	60.42	113,918	+0.49(+0.81%)
Dec 27, 2018	59.49	60.00	58.06	59.94	100,580	-0.29(-0.49%)
Dec 26, 2018	58.10	60.27	57.68	60.23	136,772	+2.25(+3.88%)
Dec 24, 2018	59.80	60.35	57.98	57.98	79,068	-2.14(-3.56%)
Dec 21, 2018	61.19	61.31	59.39	60.12	716,602	-1.26(-2.05%)
Dec 20, 2018	59.45	61.40	57.03	61.38	223,698	+1.78(+2.98%)
Dec 19, 2018	61.21	61.59	58.75	59.60	173,819	-1.61(-2.63%)
Dec 18, 2018	62.12	62.93	60.97	61.21	110,961	-0.52(-0.84%)
Dec 17, 2018	61.02	62.97	61.02	61.73	142,410	-0.04(-0.07%)
Dec 14, 2018	62.72	64.00	61.65	61.78	90,430	-1.43(-2.27%)
Dec 13, 2018	65.19	65.67	63.12	63.21	96,024	-1.97(-3.02%)
Dec 12, 2018	64.78	65.97	64.07	65.17	128,910	+1.07(+1.67%)
Dec 11, 2018	64.55	65.24	63.59	64.10	81,962	+0.02(+0.03%)
Dec 10, 2018	64.62	64.77	63.02	64.09	150,028	-0.70(-1.08%)
Dec 07, 2018	64.59	65.67	63.89	64.79	116,284	+0.34(+0.52%)
Dec 06, 2018	63.40	64.57	62.68	64.45	159,898	+0.26(+0.40%)
Dec 04, 2018	68.93	69.20	64.10	64.19	144,688	-5.05(-7.29%)
Dec 03, 2018	69.69	69.87	67.75	69.24	154,895	-0.09(-0.12%)
Nov 30, 2018	68.30	69.68	68.30	69.32	135,645	+1.02(+1.49%)
Nov 29, 2018	68.55	69.13	67.67	68.30	61,773	-0.61(-0.89%)
Nov 28, 2018	67.63	69.03	66.73	68.92	84,518	+1.38(+2.04%)
Nov 27, 2018	68.18	68.93	67.15	67.54	115,858	-1.23(-1.79%)
Nov 26, 2018	68.73	69.68	68.15	68.77	76,868	+0.60(+0.87%)
Nov 23, 2018	67.58	68.77	67.24	68.18	43,360	+0.38(+0.56%)
Nov 21, 2018		67.80	67.80	67.80	0	+0.01(+0.01%)
Nov 20, 2018	67.82	68.22	66.65	67.79	128,849	-0.29(-0.43%)
Nov 19, 2018	68.94	69.50	67.65	68.08	81,215	-1.22(-1.75%)
Nov 16, 2018	67.75	69.34	67.75	69.30	172,513	+0.96(+1.40%)
Nov 15, 2018	66.18	68.42	65.76	68.34	124,987	+1.76(+2.64%)
Nov 14, 2018	68.56	68.77	66.27	66.58	99,662	-1.53(-2.24%)
Nov 13, 2018	68.16	69.36	68.00	68.11	82,482	+0.22(+0.32%)
Nov 12, 2018	68.42	68.86	67.85	67.89	66,884	-0.52(-0.76%)
Nov 09, 2018	69.43	69.84	67.87	68.41	63,880	-1.09(-1.56%)
Nov 08, 2018	69.37	70.11	69.03	69.50	85,545	+0.04(+0.06%)
Nov 07, 2018	69.20	70.03	68.02	69.45	115,725	+0.16(+0.22%)
Nov 06, 2018	67.99	69.56	67.91	69.30	65,322	+1.04(+1.53%)
Nov 05, 2018	68.79	69.39	67.73	68.25	135,821	-0.79(-1.15%)
Nov 02, 2018	68.33	69.62	68.32	69.05	156,398	+1.14(+1.68%)
Nov 01, 2018	68.14	68.40	67.26	67.91	108,852	+0.24(+0.36%)
Oct 31, 2018	68.87	69.18	67.57	67.67	118,493	-0.41(-0.60%)
Oct 30, 2018	66.86	68.08	66.36	68.07	96,239	+1.61(+2.43%)
Oct 29, 2018	66.29	67.60	65.81	66.46	99,188	+0.92(+1.41%)
Oct 26, 2018	65.23	66.10	64.26	65.54	144,108	+0.06(+0.09%)
Oct 25, 2018	64.22	65.87	63.17	65.48	138,427	+1.68(+2.64%)
Oct 24, 2018	67.11	67.11	63.64	63.79	133,410	-3.43(-5.11%)
Oct 23, 2018	67.79	68.94	66.66	67.23	193,090	-1.42(-2.07%)
Oct 22, 2018	71.07	71.97	68.59	68.65	175,766	-1.99(-2.82%)
Oct 19, 2018	69.87	71.63	69.56	70.64	166,832	+0.60(+0.85%)
Oct 18, 2018	68.93	70.25	68.77	70.05	203,136	+0.86(+1.25%)
Oct 17, 2018	68.74	69.73	68.06	69.18	63,013	+0.16(+0.24%)
Oct 16, 2018	69.24	70.48	67.85	69.02	141,671	+0.05(+0.07%)
Oct 15, 2018	68.55	69.50	68.18	68.97	136,211	+0.34(+0.50%)
Oct 12, 2018	70.21	70.21	66.75	68.62	290,304	-0.70(-1.01%)
Oct 11, 2018	71.32	72.11	69.31	69.32	158,607	-2.37(-3.31%)
Oct 10, 2018	72.73	73.15	71.50	71.69	134,207	-0.93(-1.28%)
Oct 09, 2018	72.70	73.17	72.45	72.63	142,978	-0.16(-0.23%)
Oct 08, 2018	72.29	73.09	71.63	72.79	103,427	+0.36(+0.50%)
Oct 05, 2018	72.82	73.39	71.75	72.43	220,858	-0.02(-0.02%)
Oct 04, 2018	72.84	73.68	72.18	72.44	182,079	-0.15(-0.20%)
Oct 03, 2018	70.19	72.85	70.17	72.59	200,572	+2.60(+3.72%)
Oct 02, 2018	70.32	70.53	69.22	69.99	178,775	-0.28(-0.41%)