Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.52	61.52	60.24	60.49	104,105	-1.79(-2.87%)
May 30, 2019	63.73	63.87	61.87	62.27	94,632	-1.33(-2.08%)
May 29, 2019	63.57	63.85	63.07	63.60	133,741	-0.52(-0.82%)
May 28, 2019	65.13	65.13	64.00	64.12	112,988	-1.35(-2.06%)
May 24, 2019	64.50	65.60	64.46	65.48	71,887	+1.34(+2.09%)
May 23, 2019	65.93	65.93	63.83	64.13	135,450	-2.49(-3.74%)
May 22, 2019	67.11	67.44	66.34	66.63	76,329	-0.82(-1.22%)
May 21, 2019	67.41	67.80	66.66	67.45	104,399	+0.21(+0.31%)
May 20, 2019	66.99	67.80	66.67	67.24	73,585	-0.02(-0.03%)
May 17, 2019	67.90	68.55	67.24	67.25	94,130	-1.18(-1.72%)
May 16, 2019	68.18	68.90	68.18	68.43	48,724	+0.63(+0.93%)
May 15, 2019	68.18	68.45	67.12	67.80	66,307	-0.95(-1.38%)
May 14, 2019	67.73	69.13	67.41	68.76	113,847	+1.05(+1.55%)
May 13, 2019	68.63	68.98	67.35	67.71	193,765	-2.02(-2.90%)
May 10, 2019	69.28	69.89	68.62	69.73	139,074	+0.07(+0.10%)
May 09, 2019	68.65	69.78	68.43	69.66	90,595	+0.56(+0.81%)
May 08, 2019	69.49	70.30	68.89	69.10	104,506	-0.40(-0.58%)
May 07, 2019	68.35	70.95	68.35	69.51	152,684	-2.03(-2.84%)
May 06, 2019	70.53	71.60	70.17	71.54	214,033	+0.17(+0.23%)
May 03, 2019	70.37	71.48	70.31	71.37	116,831	+1.46(+2.08%)
May 02, 2019	69.33	70.32	69.25	69.92	159,116	+0.80(+1.16%)