Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.04	66.23	65.04	65.35	205,214	+0.06(+0.10%)
Jul 29, 2021	65.76	66.22	64.84	65.29	161,267	+0.09(+0.14%)
Jul 28, 2021	64.25	65.37	63.57	65.19	175,067	+1.44(+2.26%)
Jul 27, 2021	64.31	64.47	63.32	63.75	113,819	-0.90(-1.39%)
Jul 26, 2021	64.01	65.27	64.01	64.65	127,934	+0.69(+1.08%)
Jul 23, 2021	64.47	65.70	63.30	63.95	126,266	+0.43(+0.68%)
Jul 22, 2021	65.04	65.40	63.00	63.52	180,923	-1.65(-2.53%)
Jul 21, 2021	65.40	66.50	65.07	65.17	123,440	+0.34(+0.53%)
Jul 20, 2021	63.97	66.94	63.72	64.82	264,488	+0.76(+1.18%)
Jul 19, 2021	64.51	65.23	63.44	64.06	257,107	-1.76(-2.67%)
Jul 16, 2021	67.51	67.51	65.70	65.82	172,803	-1.23(-1.83%)
Jul 15, 2021	65.64	67.06	65.31	67.05	128,727	+1.08(+1.64%)
Jul 14, 2021	65.76	66.38	65.37	65.97	172,861	+0.28(+0.42%)
Jul 13, 2021	66.70	66.70	65.11	65.69	166,498	-1.25(-1.86%)
Jul 12, 2021	66.15	67.24	65.63	66.94	198,327	+0.12(+0.18%)
Jul 09, 2021	66.20	66.83	65.57	66.82	276,870	+2.01(+3.10%)
Jul 08, 2021	64.77	65.74	64.28	64.81	188,825	-1.65(-2.48%)
Jul 07, 2021	66.22	67.26	65.82	66.46	239,706	-0.19(-0.28%)
Jul 06, 2021	68.83	68.83	66.27	66.64	150,599	-2.42(-3.51%)
Jul 02, 2021	70.05	70.41	68.93	69.07	142,132	-1.09(-1.56%)
Jul 01, 2021	70.38	70.55	69.66	70.16	135,236	+0.35(+0.50%)
Jun 30, 2021	69.21	70.21	69.20	69.81	134,071	+0.18(+0.27%)
Jun 29, 2021	70.44	70.73	69.39	69.62	135,041	-0.15(-0.21%)
Jun 28, 2021	72.18	72.83	69.59	69.77	177,859	-2.78(-3.84%)
Jun 25, 2021	72.34	73.34	72.18	72.55	680,602	+0.18(+0.24%)
Jun 24, 2021	71.82	72.43	71.44	72.38	249,399	+0.78(+1.09%)
Jun 23, 2021	71.78	72.05	71.23	71.60	404,207	+0.11(+0.15%)
Jun 22, 2021	71.23	71.84	70.02	71.49	218,634	+0.13(+0.18%)
Jun 21, 2021	70.23	72.25	70.21	71.36	286,098	+2.01(+2.90%)
Jun 18, 2021	72.06	72.06	69.31	69.34	770,890	-2.89(-4.01%)
Jun 17, 2021	75.17	75.34	71.97	72.24	287,883	-2.66(-3.56%)
Jun 16, 2021	73.49	75.28	72.62	74.90	214,547	+1.44(+1.96%)
Jun 15, 2021	72.78	74.28	72.37	73.46	175,265	+0.97(+1.34%)
Jun 14, 2021	73.31	73.31	71.88	72.49	212,877	-0.58(-0.79%)
Jun 11, 2021	74.14	74.24	72.75	73.07	154,253	-0.62(-0.84%)
Jun 10, 2021	74.94	75.17	73.67	73.68	236,870	-0.78(-1.05%)
Jun 09, 2021	74.63	74.74	74.01	74.46	235,986	-0.47(-0.63%)
Jun 08, 2021	74.89	75.35	74.46	74.93	218,904	-0.24(-0.32%)
Jun 07, 2021	74.93	75.53	74.24	75.17	268,323	+0.46(+0.61%)
Jun 04, 2021	74.38	74.90	73.65	74.71	124,514	-0.04(-0.05%)
Jun 03, 2021	74.31	74.98	73.57	74.75	188,812	+0.43(+0.58%)
Jun 02, 2021	75.28	75.36	74.16	74.32	203,830	-0.96(-1.27%)
Jun 01, 2021	75.16	76.07	72.99	75.27	224,766	+0.28(+0.37%)
May 28, 2021	74.71	75.34	73.53	75.00	216,903	+0.40(+0.54%)
May 27, 2021	73.03	74.67	72.69	74.59	271,473	+2.19(+3.02%)
May 26, 2021	70.79	72.42	70.32	72.40	179,188	+1.97(+2.79%)
May 25, 2021	72.38	73.25	70.44	70.44	161,493	-2.02(-2.79%)
May 24, 2021	73.08	73.25	72.44	72.46	155,202	-0.70(-0.95%)
May 21, 2021	72.95	73.39	72.46	73.16	138,019	+1.10(+1.53%)
May 20, 2021	71.58	72.33	70.61	72.06	153,608	+0.24(+0.33%)
May 19, 2021	70.97	71.91	69.90	71.82	251,509	-0.05(-0.06%)
May 18, 2021	73.83	73.90	71.83	71.86	180,027	-1.81(-2.46%)
May 17, 2021	72.41	73.94	72.41	73.67	122,502	-0.02(-0.02%)
May 14, 2021	72.69	73.94	72.21	73.69	161,163	+1.31(+1.82%)
May 13, 2021	69.92	72.69	69.57	72.38	305,727	+2.27(+3.24%)
May 12, 2021	72.12	72.45	69.93	70.11	163,981	-1.71(-2.38%)
May 11, 2021	72.40	73.19	71.27	71.82	203,836	-1.29(-1.76%)
May 10, 2021	73.88	74.44	72.85	73.10	260,545	-0.40(-0.55%)
May 07, 2021	73.96	74.49	73.15	73.51	248,663	-1.58(-2.11%)
May 06, 2021	75.07	75.09	73.45	75.09	224,104	+0.29(+0.39%)
May 05, 2021	76.44	77.09	74.56	74.79	201,185	-1.50(-1.96%)
May 04, 2021	76.04	77.64	75.75	76.29	294,799	-0.28(-0.37%)