Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.03	71.55	70.81	71.25	180,281	+0.24(+0.34%)
Sep 27, 2018	72.03	72.12	70.96	71.00	172,150	-0.82(-1.14%)
Sep 26, 2018	73.28	73.37	71.69	71.82	178,329	-1.67(-2.28%)
Sep 25, 2018	74.31	74.31	72.81	73.49	239,527	-0.69(-0.93%)
Sep 24, 2018	75.17	75.56	74.05	74.18	178,013	-1.29(-1.71%)
Sep 21, 2018	76.28	77.10	75.13	75.47	557,549	-1.76(-2.28%)
Sep 20, 2018	77.10	78.00	77.01	77.23	65,601	+0.52(+0.67%)
Sep 19, 2018	76.67	77.49	76.54	76.71	110,611	-0.17(-0.22%)
Sep 18, 2018	76.80	77.19	76.33	76.89	49,460	+0.00(+0.00%)
Sep 17, 2018	77.74	77.87	76.89	76.89	72,451	-1.50(-1.92%)
Sep 14, 2018	77.36	78.47	77.08	78.39	78,385	+0.99(+1.28%)
Sep 13, 2018	77.27	77.62	76.84	77.40	93,935	+0.09(+0.11%)
Sep 12, 2018	78.43	78.43	77.19	77.31	121,979	-1.33(-1.69%)
Sep 11, 2018	78.52	79.29	78.52	78.65	84,891	-0.13(-0.16%)
Sep 10, 2018	79.25	79.63	78.39	78.77	68,683	-0.56(-0.70%)
Sep 07, 2018	78.82	79.50	78.52	79.33	56,139	+0.56(+0.71%)
Sep 06, 2018	78.86	79.42	78.47	78.77	102,811	-0.26(-0.33%)
Sep 05, 2018	78.60	79.12	78.39	79.03	74,326	+0.60(+0.77%)
Sep 04, 2018	78.09	78.82	77.40	78.43	60,890	+0.21(+0.27%)
Aug 31, 2018		78.22	78.22	78.22	0	+0.73(+0.94%)
Aug 30, 2018	77.10	77.96	76.71	77.49	58,908	+0.43(+0.56%)
Aug 29, 2018	77.44	77.44	76.63	77.06	92,056	-0.26(-0.33%)
Aug 28, 2018	77.66	77.66	77.01	77.31	60,099	-0.04(-0.06%)
Aug 27, 2018	77.87	78.17	77.19	77.36	47,593	-0.21(-0.28%)
Aug 24, 2018	77.36	78.00	77.28	77.57	37,154	-0.09(-0.11%)
Aug 23, 2018	77.62	77.70	77.01	77.66	69,521	-0.09(-0.11%)
Aug 22, 2018	77.74	77.96	77.27	77.74	69,421	-0.04(-0.06%)
Aug 21, 2018	77.27	78.56	77.27	77.79	120,100	+0.52(+0.67%)
Aug 20, 2018	77.49	77.87	76.59	77.27	63,108	-0.13(-0.17%)
Aug 17, 2018	77.14	77.83	74.76	77.40	64,874	-0.13(-0.17%)
Aug 16, 2018	76.33	77.70	76.33	77.53	66,480	+1.59(+2.09%)
Aug 15, 2018	76.16	77.27	75.68	75.94	92,655	-0.34(-0.45%)
Aug 14, 2018	75.08	76.46	75.08	76.28	341,285	+1.37(+1.83%)
Aug 13, 2018	75.00	75.64	74.87	74.91	98,397	-0.34(-0.46%)
Aug 10, 2018	75.21	75.56	74.80	75.25	93,060	-0.30(-0.40%)
Aug 09, 2018	75.60	75.68	75.00	75.56	57,479	+0.09(+0.11%)
Aug 08, 2018	75.51	76.71	74.95	75.47	132,458	-0.09(-0.11%)
Aug 07, 2018	75.64	76.33	75.43	75.56	52,247	-0.09(-0.11%)
Aug 06, 2018	75.64	75.77	75.08	75.64	73,368	+0.00(+0.00%)
Aug 03, 2018	76.97	77.01	75.60	75.64	72,212	-1.33(-1.73%)
Aug 02, 2018	76.16	77.06	76.16	76.97	63,819	+0.30(+0.39%)
Aug 01, 2018	76.24	76.76	75.56	76.67	79,197	+0.77(+1.02%)
Jul 31, 2018	75.98	76.67	75.13	75.90	104,853	-0.17(-0.23%)
Jul 30, 2018	76.63	77.10	76.03	76.07	84,085	-0.60(-0.78%)
Jul 27, 2018	77.40	77.66	76.46	76.67	79,899	-0.86(-1.11%)
Jul 26, 2018	77.44	78.13	76.07	77.53	101,171	+0.34(+0.44%)
Jul 25, 2018	77.23	77.74	76.32	77.19	113,379	-0.21(-0.28%)
Jul 24, 2018	77.83	78.17	76.93	77.40	220,894	-0.43(-0.55%)
Jul 23, 2018	77.74	81.56	77.31	77.83	251,414	+2.15(+2.84%)
Jul 20, 2018		75.98	71.69	75.68	322,921	+5.58(+7.96%)
Jul 19, 2018	68.39	72.89	68.39	70.10	109,412	+1.37(+2.00%)
Jul 18, 2018	68.39	68.94	68.39	68.73	68,868	+0.34(+0.50%)
Jul 17, 2018	68.26	68.82	68.04	68.39	44,785	+0.21(+0.31%)
Jul 16, 2018	67.66	68.30	67.53	68.17	57,581	+0.77(+1.15%)
Jul 13, 2018	67.61	68.34	67.36	67.40	39,044	-0.52(-0.76%)
Jul 12, 2018	68.73	68.86	67.14	67.91	50,695	-0.52(-0.75%)
Jul 11, 2018	68.47	75.68	68.39	68.43	53,864	-0.26(-0.38%)
Jul 10, 2018	70.02	70.02	68.30	68.69	65,019	-0.94(-1.36%)
Jul 09, 2018	68.90	70.06	68.77	69.63	128,237	+1.03(+1.50%)
Jul 06, 2018	68.04	68.94	67.83	68.60	73,182	+0.47(+0.69%)
Jul 05, 2018	68.09	68.13	67.31	68.13	65,515	+0.43(+0.63%)
Jul 03, 2018		67.70	67.70	67.70	0	-0.17(-0.25%)