Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	70.61	71.31	70.21	70.92	108,936	+0.63(+0.89%)
Aug 30, 2021	72.25	72.25	70.10	70.29	142,363	-2.03(-2.81%)
Aug 27, 2021	71.17	72.32	71.17	72.32	188,706	+1.51(+2.13%)
Aug 26, 2021	71.75	72.52	70.80	70.81	169,662	-0.88(-1.23%)
Aug 25, 2021	71.75	72.58	71.55	71.69	141,482	-0.14(-0.19%)
Aug 24, 2021	72.67	73.00	71.55	71.83	162,333	-0.66(-0.91%)
Aug 23, 2021	72.12	72.86	71.74	72.49	236,756	+0.76(+1.06%)
Aug 20, 2021	69.92	71.76	69.83	71.73	155,614	+1.77(+2.52%)
Aug 19, 2021	68.86	70.00	68.75	69.96	274,053	+0.41(+0.58%)
Aug 18, 2021	70.07	70.64	69.36	69.56	158,195	-0.56(-0.80%)
Aug 17, 2021	70.27	70.88	69.33	70.12	208,382	-0.76(-1.07%)
Aug 16, 2021	69.88	70.93	69.02	70.88	307,596	+0.49(+0.70%)
Aug 13, 2021	70.24	71.35	70.10	70.39	261,443	-0.06(-0.09%)
Aug 12, 2021	70.39	70.88	69.79	70.45	199,726	+0.03(+0.04%)
Aug 11, 2021	70.20	71.04	69.42	70.43	230,714	+0.39(+0.55%)
Aug 10, 2021	67.86	70.23	67.50	70.04	314,361	+2.60(+3.85%)
Aug 09, 2021	67.77	68.47	67.09	67.44	160,104	-0.70(-1.03%)
Aug 06, 2021	67.21	68.38	66.75	68.14	214,110	+1.98(+2.99%)
Aug 05, 2021	65.80	66.37	65.67	66.16	109,902	+0.66(+1.00%)
Aug 04, 2021	65.78	65.98	65.08	65.51	140,729	-1.04(-1.57%)
Aug 03, 2021	66.07	66.71	64.93	66.55	158,990	+0.93(+1.42%)
Aug 02, 2021	65.47	66.74	65.02	65.62	204,514	+0.27(+0.41%)
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%)