Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	58.90	59.68	55.93	56.09	436,429	-3.68(-6.16%)
Jan 30, 2024	60.20	60.38	59.75	59.77	371,220	-0.46(-0.76%)
Jan 29, 2024	59.66	60.33	59.33	60.23	510,178	+0.84(+1.41%)
Jan 26, 2024	59.49	60.14	59.02	59.39	224,899	+0.37(+0.63%)
Jan 25, 2024	60.87	60.99	58.78	59.02	322,607	-0.88(-1.47%)
Jan 24, 2024	61.27	62.03	59.82	59.90	350,405	-0.86(-1.42%)
Jan 23, 2024	62.48	62.48	60.51	60.76	320,675	-1.05(-1.70%)
Jan 22, 2024	60.55	61.86	60.03	61.81	297,736	+1.59(+2.64%)
Jan 19, 2024	62.99	62.99	58.98	60.22	380,033	-0.81(-1.33%)
Jan 18, 2024	61.11	61.48	60.48	61.03	209,452	+0.42(+0.69%)
Jan 17, 2024	60.04	61.56	58.31	60.61	172,122	-0.56(-0.92%)
Jan 16, 2024	61.30	62.39	60.94	61.17	203,996	-1.48(-2.36%)
Jan 12, 2024	64.00	64.68	61.93	62.65	125,916	-0.62(-0.98%)
Jan 11, 2024	63.87	63.88	62.02	63.27	340,275	-1.03(-1.60%)
Jan 10, 2024	63.64	64.35	63.02	64.30	135,592	+0.34(+0.53%)
Jan 09, 2024	63.14	64.34	62.57	63.96	220,171	-0.06(-0.09%)
Jan 08, 2024	63.69	64.16	63.36	64.02	413,271	+0.34(+0.53%)
Jan 05, 2024	62.78	64.73	61.70	63.68	192,954	+0.30(+0.47%)
Jan 04, 2024	62.93	63.83	62.75	63.38	162,661	+0.74(+1.18%)
Jan 03, 2024	64.98	64.98	62.50	62.64	204,535	-2.63(-4.03%)
Jan 02, 2024	65.12	66.65	64.96	65.27	191,740	-0.54(-0.82%)
Dec 29, 2023	67.51	67.51	65.62	65.81	173,444	-2.01(-2.96%)
Dec 28, 2023	67.14	68.09	66.75	67.82	145,791	+0.17(+0.25%)
Dec 27, 2023	67.37	67.96	67.01	67.65	160,360	+0.29(+0.43%)
Dec 26, 2023	66.43	67.70	65.88	67.36	131,359	+1.40(+2.12%)
Dec 22, 2023	65.75	66.77	65.75	65.96	201,264	+0.64(+0.98%)
Dec 21, 2023	65.27	65.48	64.33	65.32	161,797	+1.04(+1.62%)
Dec 20, 2023	65.53	66.76	64.25	64.28	333,099	-1.13(-1.73%)
Dec 19, 2023	64.54	65.81	64.54	65.41	249,893	+1.11(+1.73%)
Dec 18, 2023	65.39	65.64	64.10	64.30	300,625	-0.47(-0.72%)
Dec 15, 2023	66.88	66.88	64.49	64.76	1,099,293	-1.05(-1.60%)
Dec 14, 2023	66.61	68.18	64.19	65.82	517,319	+1.27(+1.97%)
Dec 13, 2023	60.67	64.73	60.35	64.55	355,352	+4.12(+6.81%)
Dec 12, 2023	61.24	61.24	60.35	60.43	202,059	-0.82(-1.34%)
Dec 11, 2023	61.00	61.51	60.69	61.25	151,872	+0.17(+0.28%)
Dec 08, 2023	60.62	61.56	59.04	61.09	138,743	+0.54(+0.88%)
Dec 07, 2023	59.55	60.57	58.85	60.55	132,691	+1.22(+2.06%)
Dec 06, 2023	59.67	61.14	59.25	59.33	230,463	+0.35(+0.59%)
Dec 05, 2023	58.87	59.68	58.08	58.98	249,270	-0.38(-0.63%)
Dec 04, 2023	58.47	60.01	56.62	59.36	407,037	+0.09(+0.15%)
Dec 01, 2023	56.13	60.31	55.32	59.27	324,892	+2.73(+4.82%)
Nov 30, 2023	56.57	56.96	55.90	56.54	323,772	+0.15(+0.26%)
Nov 29, 2023	55.51	57.33	55.51	56.40	209,573	+1.35(+2.45%)
Nov 28, 2023	54.95	55.16	54.37	55.05	166,571	+0.03(+0.05%)
Nov 27, 2023	54.88	55.08	54.54	55.02	156,930	-0.21(-0.38%)
Nov 24, 2023	55.20	55.55	54.63	55.23	62,594	+0.15(+0.27%)
Nov 22, 2023	55.37	55.63	54.66	55.08	149,975	+0.38(+0.69%)
Nov 21, 2023	55.68	56.17	54.61	54.70	141,164	-1.32(-2.35%)
Nov 20, 2023	56.39	56.65	55.70	56.02	221,055	-0.54(-0.95%)
Nov 17, 2023	56.49	57.68	56.41	56.55	247,924	+0.40(+0.71%)
Nov 16, 2023	56.44	56.48	54.80	56.16	185,507	-0.21(-0.37%)
Nov 15, 2023	55.78	57.38	55.47	56.37	261,827	+0.47(+0.83%)
Nov 14, 2023	53.69	56.52	53.18	55.90	303,730	+4.49(+8.74%)
Nov 13, 2023	50.93	51.77	50.23	51.41	172,360	+0.05(+0.10%)
Nov 10, 2023	51.32	51.73	50.52	51.36	192,866	+0.28(+0.54%)
Nov 09, 2023	51.40	51.92	50.74	51.08	171,480	-0.20(-0.39%)
Nov 08, 2023	52.65	52.77	51.03	51.28	198,832	-1.41(-2.67%)
Nov 07, 2023	53.04	53.35	52.57	52.69	189,593	-0.72(-1.36%)
Nov 06, 2023	53.40	53.78	52.92	53.41	276,827	-0.11(-0.20%)
Nov 03, 2023	53.26	54.71	52.55	53.52	225,870	+1.56(+3.00%)
Nov 02, 2023	49.94	52.30	49.94	51.96	234,207	+2.40(+4.84%)
Nov 01, 2023	48.64	49.86	48.10	49.56	230,083	+1.17(+2.42%)
Oct 31, 2023	48.41	49.25	48.12	48.39	167,965	-0.02(-0.04%)
Oct 30, 2023	47.54	48.89	46.22	48.41	196,059	+1.47(+3.13%)
Oct 27, 2023	48.18	48.56	46.36	46.94	248,280	-1.25(-2.59%)
Oct 26, 2023	45.90	48.36	45.12	48.19	276,554	+2.49(+5.45%)
Oct 25, 2023	44.61	46.01	44.26	45.71	249,639	+0.64(+1.43%)
Oct 24, 2023	46.30	46.96	44.73	45.06	211,328	-0.92(-2.01%)
Oct 23, 2023	44.83	46.86	44.53	45.98	262,698	+0.75(+1.67%)
Oct 20, 2023	49.68	49.68	45.17	45.23	324,359	-2.17(-4.58%)
Oct 19, 2023	48.24	48.69	47.20	47.40	215,082	-0.59(-1.22%)
Oct 18, 2023	48.89	49.21	47.84	47.99	119,245	-1.38(-2.79%)
Oct 17, 2023	47.72	50.22	47.20	49.36	162,395	+1.39(+2.89%)
Oct 16, 2023	47.32	48.21	47.30	47.98	171,662	+1.09(+2.33%)
Oct 13, 2023	48.19	48.33	46.63	46.89	147,688	-0.96(-2.01%)
Oct 12, 2023	48.66	49.33	47.65	47.85	151,894	-0.88(-1.81%)
Oct 11, 2023	48.91	49.49	47.99	48.73	167,912	-0.04(-0.08%)
Oct 10, 2023	48.79	49.39	48.49	48.77	258,027	+0.33(+0.68%)
Oct 09, 2023	47.62	49.02	47.55	48.44	144,125	+0.64(+1.35%)
Oct 06, 2023	47.59	48.61	46.66	47.80	344,791	-0.36(-0.74%)
Oct 05, 2023	47.15	48.47	46.69	48.15	365,783	+0.93(+1.97%)
Oct 04, 2023	47.36	47.64	46.79	47.22	183,146	+0.01(+0.02%)
Oct 03, 2023	47.63	48.19	46.79	47.21	186,768	-0.83(-1.73%)
Oct 02, 2023	48.65	48.68	47.81	48.05	216,999	-0.63(-1.30%)
Sep 29, 2023	48.47	49.22	48.39	48.68	198,793	+0.74(+1.55%)
Sep 28, 2023	47.52	48.37	47.24	47.94	284,636	+0.53(+1.12%)
Sep 27, 2023	48.05	48.38	46.91	47.41	167,385	-0.29(-0.62%)
Sep 26, 2023	47.51	48.60	47.31	47.70	220,190	-0.37(-0.77%)
Sep 25, 2023	46.97	48.12	47.60	48.07	117,164	+0.82(+1.74%)
Sep 22, 2023	47.99	49.01	47.02	47.25	193,256	-0.60(-1.25%)
Sep 21, 2023	47.98	48.56	47.73	47.85	180,657	-0.62(-1.27%)
Sep 20, 2023	49.21	50.11	48.44	48.47	176,803	-0.39(-0.80%)
Sep 19, 2023	49.08	49.37	48.29	48.86	261,325	-0.01(-0.02%)
Sep 18, 2023	50.12	50.12	48.84	48.87	266,438	-1.27(-2.54%)
Sep 15, 2023	50.68	51.04	49.83	50.14	1,057,254	-0.62(-1.22%)
Sep 14, 2023	50.50	51.12	50.35	50.76	251,910	+0.65(+1.29%)
Sep 13, 2023	51.10	51.46	50.00	50.11	316,846	-1.12(-2.18%)
Sep 12, 2023	50.68	51.97	50.65	51.23	222,817	-0.60(-1.15%)
Sep 11, 2023	53.58	56.11	51.78	51.83	252,773	-1.37(-2.58%)
Sep 08, 2023	52.97	54.91	52.51	53.20	204,137	+0.50(+0.95%)
Sep 07, 2023	52.75	54.61	52.33	52.70	309,245	-0.14(-0.26%)
Sep 06, 2023	53.96	54.37	52.05	52.84	249,876	-0.94(-1.75%)
Sep 05, 2023	54.53	54.92	52.68	53.78	274,338	-1.17(-2.12%)
Sep 01, 2023	53.38	55.11	53.38	54.95	163,847	+1.98(+3.74%)
Aug 31, 2023	52.88	53.24	52.49	52.97	208,318	+0.05(+0.09%)
Aug 30, 2023	52.62	52.99	52.09	52.92	116,336	+0.21(+0.39%)
Aug 29, 2023	52.42	52.93	51.73	52.71	138,080	+0.51(+0.98%)
Aug 28, 2023	51.96	52.46	50.02	52.20	187,613	+0.48(+0.93%)
Aug 25, 2023	52.41	52.52	50.96	51.72	171,333	-0.44(-0.85%)
Aug 24, 2023	52.00	52.68	51.66	52.16	233,699	-0.07(-0.13%)
Aug 23, 2023	52.48	52.82	52.02	52.23	146,191	-0.21(-0.39%)
Aug 22, 2023	53.57	54.15	52.43	52.44	218,075	-1.17(-2.18%)
Aug 21, 2023	54.39	54.95	53.23	53.60	195,207	-0.71(-1.30%)
Aug 18, 2023	53.60	54.79	53.16	54.31	329,455	+0.13(+0.24%)
Aug 17, 2023	53.80	54.54	53.53	54.18	237,807	+0.63(+1.17%)
Aug 16, 2023	53.92	54.66	53.41	53.55	202,653	-0.36(-0.67%)
Aug 15, 2023	54.64	55.25	53.52	53.92	225,502	-1.47(-2.66%)
Aug 14, 2023	55.56	55.73	54.20	55.39	194,032	-0.64(-1.14%)
Aug 11, 2023	56.06	56.43	55.03	56.03	152,474	-0.47(-0.83%)
Aug 10, 2023	56.64	57.32	55.99	56.50	151,398	+0.22(+0.38%)
Aug 09, 2023	56.87	57.30	55.82	56.28	234,114	-0.96(-1.68%)
Aug 08, 2023	57.17	57.41	55.57	57.24	225,546	-1.10(-1.88%)
Aug 07, 2023	58.00	58.69	57.31	58.34	151,643	+0.33(+0.57%)
Aug 04, 2023	58.23	58.82	57.51	58.01	140,666	-0.37(-0.64%)
Aug 03, 2023	57.90	58.87	56.96	58.38	158,970	+0.34(+0.59%)
Aug 02, 2023	57.04	58.15	56.97	58.04	150,420	+0.14(+0.24%)
Aug 01, 2023	58.56	58.97	57.29	57.90	186,317	-1.18(-1.99%)
Jul 31, 2023	58.73	59.64	55.26	59.07	220,635	+0.29(+0.50%)
Jul 28, 2023	59.29	59.88	58.01	58.78	180,222	-0.09(-0.15%)
Jul 27, 2023	60.53	60.83	58.42	58.87	368,343	-1.01(-1.69%)
Jul 26, 2023	57.52	60.02	57.32	59.88	493,168	+3.31(+5.86%)
Jul 25, 2023	57.61	58.36	56.43	56.56	415,076	-1.02(-1.77%)
Jul 24, 2023	54.27	57.59	54.04	57.58	416,964	+3.09(+5.67%)
Jul 21, 2023	53.93	54.74	52.06	54.50	515,366	+2.12(+4.04%)
Jul 20, 2023	52.17	52.50	51.02	52.38	289,447	-0.04(-0.07%)
Jul 19, 2023	50.96	52.60	50.68	52.42	225,731	+1.79(+3.54%)
Jul 18, 2023	48.73	50.91	48.73	50.62	212,525	+2.03(+4.18%)
Jul 17, 2023	47.97	49.03	47.97	48.59	164,215	+0.52(+1.08%)
Jul 14, 2023	49.02	49.25	47.67	48.07	307,515	-0.79(-1.63%)
Jul 13, 2023	47.73	49.41	47.36	48.87	369,845	+1.57(+3.32%)
Jul 12, 2023	46.55	47.71	46.55	47.30	346,553	+1.76(+3.85%)
Jul 11, 2023	44.91	45.66	44.32	45.54	216,726	+0.82(+1.84%)
Jul 10, 2023	45.12	46.27	44.52	44.72	249,988	-0.52(-1.15%)
Jul 07, 2023	44.52	46.00	44.52	45.24	209,954	+0.64(+1.43%)
Jul 06, 2023	44.01	44.83	43.41	44.60	284,788	-0.01(-0.02%)
Jul 05, 2023	44.79	45.40	43.98	44.61	232,183	-0.67(-1.47%)
Jul 03, 2023	43.97	45.40	43.97	45.28	138,118	+1.64(+3.75%)
Jun 30, 2023	45.05	45.05	43.62	43.64	191,779	-0.96(-2.15%)
Jun 29, 2023	44.86	45.81	44.51	44.60	204,573	+0.49(+1.11%)
Jun 28, 2023	45.43	45.43	44.03	44.11	221,710	-1.39(-3.06%)
Jun 27, 2023	45.03	46.51	44.37	45.50	205,051	+0.61(+1.35%)
Jun 26, 2023	44.52	45.66	44.44	44.90	288,456	+0.37(+0.84%)
Jun 23, 2023	43.97	44.99	43.22	44.52	664,832	+0.00(+0.00%)
Jun 22, 2023	45.83	46.06	44.13	44.52	222,752	-1.57(-3.40%)
Jun 21, 2023	47.03	47.03	46.02	46.09	206,922	-1.02(-2.16%)
Jun 20, 2023	47.63	47.79	46.49	47.11	227,866	-0.64(-1.34%)
Jun 16, 2023	48.53	48.53	46.58	47.75	1,011,023	-0.31(-0.65%)
Jun 15, 2023	47.20			48.06	276,200	+1.62(+3.48%)
May 08, 2023	48.65	49.95	46.12	46.44	194,601	-1.53(-3.19%)
May 05, 2023	48.52	49.16	47.21	47.97	296,196	+1.70(+3.69%)
May 04, 2023	46.54	47.83	44.72	46.27	404,952	-1.95(-4.04%)
May 03, 2023	49.16	50.86	48.02	48.22	341,427	-0.27(-0.56%)
May 02, 2023	52.57	52.57	48.22	48.49	361,127	-3.68(-7.06%)
May 01, 2023	54.30	54.44	51.98	52.17	288,567	-2.08(-3.84%)
Apr 28, 2023	53.55	55.04	53.55	54.25	352,000	+0.97(+1.82%)
Apr 27, 2023	54.26	54.34	53.19	53.28	281,653	-0.78(-1.43%)
Apr 26, 2023	54.57	55.02	53.77	54.06	260,991	-0.26(-0.48%)
Apr 25, 2023	55.94	56.30	53.90	54.32	234,308	-2.10(-3.73%)
Apr 24, 2023	57.25	57.91	56.20	56.42	260,159	-1.30(-2.25%)
Apr 21, 2023	56.78	58.01	52.96	57.72	454,340	-2.04(-3.42%)
Apr 20, 2023	59.62	59.89	58.85	59.76	199,776	-0.63(-1.04%)
Apr 19, 2023	59.17	61.17	58.79	60.39	174,493	+1.53(+2.60%)
Apr 18, 2023	61.13	61.13	58.41	58.86	206,956	-2.42(-3.95%)
Apr 17, 2023	60.01	61.28	59.15	61.28	157,342	+1.49(+2.50%)
Apr 14, 2023	61.90	62.47	59.33	59.79	172,520	-1.29(-2.11%)
Apr 13, 2023	60.42	61.42	59.77	61.08	169,569	+0.84(+1.40%)
Apr 12, 2023	61.48	61.75	59.89	60.24	140,643	-0.95(-1.55%)
Apr 11, 2023	61.56	62.19	61.17	61.19	191,197	-0.26(-0.43%)
Apr 10, 2023	61.64	62.83	61.21	61.45	292,503	-0.44(-0.70%)
Apr 06, 2023	61.81	62.42	61.59	61.88	209,720	+0.19(+0.31%)
Apr 05, 2023	61.25	62.02	61.25	61.69	206,284	-0.22(-0.36%)
Apr 04, 2023	62.84	62.84	60.56	61.91	221,592	-0.54(-0.87%)
Apr 03, 2023	63.78	64.01	62.31	62.46	192,645	-1.11(-1.75%)
Mar 31, 2023	63.80	64.20	62.95	63.57	249,917	+0.28(+0.44%)
Mar 30, 2023	64.70	65.37	62.72	63.29	188,147	-1.40(-2.17%)
Mar 29, 2023	65.48	65.79	63.89	64.69	219,731	-0.58(-0.89%)
Mar 28, 2023	65.49	66.01	64.50	65.28	197,504	-0.14(-0.21%)
Mar 27, 2023	66.25	66.69	65.33	65.41	268,986	-0.37(-0.56%)
Mar 24, 2023	62.02	66.18	61.73	65.78	454,144	+3.07(+4.90%)
Mar 23, 2023	64.70	64.70	62.53	62.71	378,129	-1.43(-2.23%)
Mar 22, 2023	66.62	66.93	64.01	64.14	340,549	-2.77(-4.13%)
Mar 21, 2023	67.67	69.59	66.85	66.91	462,538	+1.74(+2.67%)
Mar 20, 2023	66.93	68.17	65.07	65.17	479,599	-0.46(-0.70%)
Mar 17, 2023	67.30	67.61	64.98	65.63	1,116,646	-3.12(-4.54%)
Mar 16, 2023	64.08	69.84	64.08	68.75	448,544	+4.01(+6.19%)
Mar 15, 2023	62.46	65.57	62.02	64.74	450,494	-0.69(-1.06%)
Mar 14, 2023	66.39	69.05	64.89	65.44	479,236	+2.09(+3.31%)
Mar 13, 2023	65.69	66.93	62.47	63.34	925,378	-4.47(-6.59%)
Mar 10, 2023	67.09	68.54	64.95	67.81	685,837	-0.63(-0.93%)
Mar 09, 2023	72.40	72.95	68.20	68.44	444,865	-4.27(-5.88%)
Mar 08, 2023	72.85	73.11	72.23	72.72	265,680	+0.02(+0.03%)
Mar 07, 2023	74.18	74.18	72.16	72.70	240,227	-1.62(-2.18%)
Mar 06, 2023	74.96	75.30	73.99	74.32	252,579	-0.61(-0.81%)
Mar 03, 2023	74.54	75.41	74.07	74.93	333,486	+0.48(+0.65%)
Mar 02, 2023	75.12	75.12	74.01	74.45	252,779	-1.09(-1.44%)
Mar 01, 2023	76.13	76.31	75.44	75.53	312,427	-1.01(-1.32%)
Feb 28, 2023	77.27	77.82	76.49	76.54	185,737	-0.58(-0.75%)
Feb 27, 2023	78.00	78.61	76.84	77.12	127,936	-0.56(-0.72%)
Feb 24, 2023	76.91	77.67	76.72	77.67	173,007	+0.38(+0.50%)
Feb 23, 2023	77.03	77.63	76.69	77.29	150,684	+0.26(+0.34%)
Feb 22, 2023	77.33	77.33	76.69	77.03	244,208	-0.18(-0.24%)
Feb 21, 2023	77.30	77.44	76.81	77.21	178,406	-0.68(-0.88%)
Feb 17, 2023	77.84	78.27	77.36	77.89	158,117	+0.20(+0.26%)
Feb 16, 2023	77.07	78.07	76.87	77.69	196,819	+0.01(+0.01%)
Feb 15, 2023	76.85	78.03	76.69	77.68	140,808	+0.59(+0.76%)
Feb 14, 2023	78.01	78.09	76.87	77.10	108,074	-0.86(-1.11%)
Feb 13, 2023	77.49	78.38	77.49	77.96	81,269	+0.26(+0.33%)
Feb 10, 2023	77.33	78.21	76.98	77.70	86,854	+0.30(+0.38%)
Feb 09, 2023	78.29	78.46	77.19	77.41	126,639	-0.43(-0.56%)
Feb 08, 2023	78.67	79.40	77.25	77.84	190,676	-1.34(-1.69%)
Feb 07, 2023	77.94	79.30	77.62	79.17	204,320	+0.79(+1.00%)
Feb 06, 2023	79.36	79.81	78.15	78.38	167,020	-1.09(-1.38%)
Feb 03, 2023	78.39	79.88	77.77	79.48	261,753	+0.96(+1.22%)
Feb 02, 2023	77.16	78.52	76.11	78.52	202,583	+1.38(+1.79%)