Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	70.65	70.68	69.18	70.66	1,778,958	+0.28(+0.40%)
Mar 28, 2019	69.19	70.67	69.19	70.38	269,182	+1.19(+1.71%)
Mar 27, 2019	67.50	69.73	67.34	69.19	264,230	+1.47(+2.18%)
Mar 26, 2019	65.36	67.85	65.36	67.72	401,952	+2.69(+4.13%)
Mar 25, 2019	65.00	66.19	64.64	65.03	187,158	+0.14(+0.21%)
Mar 22, 2019	67.16	68.14	64.54	64.89	134,602	-2.89(-4.26%)
Mar 21, 2019	67.33	68.66	66.90	67.78	124,357	+0.46(+0.68%)
Mar 20, 2019	68.63	69.11	67.23	67.32	82,648	-1.54(-2.23%)
Mar 19, 2019	70.59	70.59	68.68	68.85	134,707	-1.31(-1.87%)
Mar 18, 2019	70.11	70.75	69.83	70.16	139,808	+0.38(+0.55%)
Mar 15, 2019	67.06	70.93	67.06	69.78	266,809	-0.82(-1.15%)
Mar 14, 2019	71.05	71.05	68.65	70.60	75,268	-0.09(-0.12%)
Mar 13, 2019	70.73	71.09	70.36	70.68	69,580	+0.29(+0.42%)
Mar 12, 2019	71.22	71.22	70.25	70.39	40,473	-0.62(-0.87%)
Mar 11, 2019	70.26	71.15	69.83	71.00	104,695	+1.15(+1.65%)
Mar 08, 2019	69.49	70.39	69.42	69.85	70,449	-0.11(-0.16%)
Mar 07, 2019	71.43	71.43	69.63	69.96	93,462	-1.21(-1.69%)
Mar 06, 2019	73.29	73.42	71.02	71.17	84,077	-2.19(-2.98%)
Mar 05, 2019	73.90	73.90	72.93	73.36	60,783	-0.54(-0.73%)
Mar 04, 2019	74.03	74.58	73.60	73.89	210,613	-0.27(-0.36%)
Mar 01, 2019	74.07	74.55	73.70	74.16	88,436	+0.33(+0.45%)
Feb 28, 2019	73.42	74.05	73.17	73.83	80,404	+0.37(+0.51%)
Feb 27, 2019	72.40	73.46	72.02	73.46	97,440	+1.18(+1.63%)
Feb 26, 2019	72.72	73.39	72.11	72.28	65,672	-0.65(-0.89%)
Feb 25, 2019	73.72	73.83	72.88	72.93	113,493	-0.36(-0.49%)
Feb 22, 2019	72.84	73.70	72.40	73.29	59,034	+0.46(+0.63%)
Feb 21, 2019	73.23	73.30	72.18	72.83	58,860	-0.48(-0.65%)
Feb 20, 2019	71.98	73.34	71.98	73.30	90,631	+1.04(+1.44%)
Feb 19, 2019	71.15	72.57	70.95	72.26	88,123	+0.66(+0.92%)
Feb 15, 2019	70.36	71.78	69.83	71.60	92,472	+1.58(+2.25%)
Feb 14, 2019	70.24	70.40	69.13	70.02	117,595	-0.54(-0.76%)
Feb 13, 2019	70.62	70.90	70.06	70.56	81,342	+0.14(+0.20%)
Feb 12, 2019	70.94	71.26	70.12	70.42	105,321	-0.23(-0.33%)
Feb 11, 2019	70.05	70.66	69.62	70.66	62,663	+1.00(+1.43%)
Feb 08, 2019	70.30	70.93	69.30	69.66	145,972	-0.95(-1.34%)
Feb 07, 2019	70.62	71.12	69.95	70.61	117,406	+0.11(+0.16%)
Feb 06, 2019	69.93	70.54	69.93	70.49	68,555	+0.23(+0.33%)
Feb 05, 2019	70.41	71.10	69.85	70.26	129,536	-0.20(-0.28%)
Feb 04, 2019	69.70	70.58	69.40	70.46	136,297	+0.37(+0.53%)
Feb 01, 2019	68.99	70.13	68.67	70.09	177,911	+0.89(+1.29%)
Jan 31, 2019	69.01	69.22	68.46	69.19	195,663	+0.16(+0.24%)
Jan 30, 2019	68.58	69.11	68.08	69.03	194,762	+0.64(+0.94%)
Jan 29, 2019	68.32	68.98	67.89	68.39	106,326	+0.16(+0.23%)
Jan 28, 2019	67.73	68.45	67.55	68.23	117,903	+0.64(+0.95%)
Jan 25, 2019	67.65	68.11	67.18	67.59	96,853	+0.07(+0.10%)
Jan 24, 2019	66.96	67.60	66.04	67.52	108,384	+0.30(+0.45%)
Jan 23, 2019	67.56	67.65	66.85	67.21	170,948	+0.04(+0.06%)
Jan 22, 2019	65.57	67.40	65.44	67.17	198,796	+1.04(+1.57%)
Jan 18, 2019	59.84	66.25	59.84	66.13	326,075	+1.33(+2.05%)
Jan 17, 2019	63.71	64.99	63.57	64.80	183,473	+1.06(+1.66%)
Jan 16, 2019	62.44	64.06	62.32	63.75	111,861	+1.06(+1.69%)
Jan 15, 2019	61.85	62.71	61.10	62.69	158,668	+0.65(+1.05%)
Jan 14, 2019	62.05	62.81	61.98	62.04	64,437	-0.23(-0.38%)
Jan 11, 2019	61.62	62.70	61.58	62.27	88,206	+0.26(+0.42%)
Jan 10, 2019	62.05	62.86	61.06	62.01	120,570	-0.49(-0.78%)
Jan 09, 2019	65.05	65.06	62.16	62.50	150,928	-2.89(-4.42%)
Jan 08, 2019	65.02	65.47	63.94	65.38	102,854	+1.10(+1.71%)
Jan 07, 2019	63.89	64.72	63.33	64.28	79,601	+0.34(+0.53%)
Jan 04, 2019	62.79	64.40	62.61	63.94	106,193	+1.85(+2.97%)
Jan 03, 2019	62.29	63.33	61.73	62.10	110,043	-0.42(-0.68%)