Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	69.01	69.22	68.46	69.19	195,663	+0.16(+0.24%)
Jan 30, 2019	68.58	69.11	68.08	69.03	194,762	+0.64(+0.94%)
Jan 29, 2019	68.32	68.98	67.89	68.39	106,326	+0.16(+0.23%)
Jan 28, 2019	67.73	68.45	67.55	68.23	117,903	+0.64(+0.95%)
Jan 25, 2019	67.65	68.11	67.18	67.59	96,853	+0.07(+0.10%)
Jan 24, 2019	66.96	67.60	66.04	67.52	108,384	+0.30(+0.45%)
Jan 23, 2019	67.56	67.65	66.85	67.21	170,948	+0.04(+0.06%)
Jan 22, 2019	65.57	67.40	65.44	67.17	198,796	+1.04(+1.57%)
Jan 18, 2019	59.84	66.25	59.84	66.13	326,075	+1.33(+2.05%)
Jan 17, 2019	63.71	64.99	63.57	64.80	183,473	+1.06(+1.66%)
Jan 16, 2019	62.44	64.06	62.32	63.75	111,861	+1.06(+1.69%)
Jan 15, 2019	61.85	62.71	61.10	62.69	158,668	+0.65(+1.05%)
Jan 14, 2019	62.05	62.81	61.98	62.04	64,437	-0.23(-0.38%)
Jan 11, 2019	61.62	62.70	61.58	62.27	88,206	+0.26(+0.42%)
Jan 10, 2019	62.05	62.86	61.06	62.01	120,570	-0.49(-0.78%)
Jan 09, 2019	65.05	65.06	62.16	62.50	150,928	-2.89(-4.42%)
Jan 08, 2019	65.02	65.47	63.94	65.38	102,854	+1.10(+1.71%)
Jan 07, 2019	63.89	64.72	63.33	64.28	79,601	+0.34(+0.53%)
Jan 04, 2019	62.79	64.40	62.61	63.94	106,193	+1.85(+2.97%)
Jan 03, 2019	62.29	63.33	61.73	62.10	110,043	-0.42(-0.68%)
Jan 02, 2019	60.38	62.53	59.97	62.52	189,644	+1.54(+2.53%)
Dec 31, 2018	60.70	61.13	59.81	60.98	130,291	+0.56(+0.92%)
Dec 28, 2018	60.18	60.87	59.55	60.42	113,918	+0.49(+0.81%)
Dec 27, 2018	59.49	60.00	58.06	59.94	100,580	-0.29(-0.49%)
Dec 26, 2018	58.10	60.27	57.68	60.23	136,772	+2.25(+3.88%)
Dec 24, 2018	59.80	60.35	57.98	57.98	79,068	-2.14(-3.56%)
Dec 21, 2018	61.19	61.31	59.39	60.12	716,602	-1.26(-2.05%)
Dec 20, 2018	59.45	61.40	57.03	61.38	223,698	+1.78(+2.98%)
Dec 19, 2018	61.21	61.59	58.75	59.60	173,819	-1.61(-2.63%)
Dec 18, 2018	62.12	62.93	60.97	61.21	110,961	-0.52(-0.84%)
Dec 17, 2018	61.02	62.97	61.02	61.73	142,410	-0.04(-0.07%)
Dec 14, 2018	62.72	64.00	61.65	61.78	90,430	-1.43(-2.27%)
Dec 13, 2018	65.19	65.67	63.12	63.21	96,024	-1.97(-3.02%)
Dec 12, 2018	64.78	65.97	64.07	65.17	128,910	+1.07(+1.67%)
Dec 11, 2018	64.55	65.24	63.59	64.10	81,962	+0.02(+0.03%)
Dec 10, 2018	64.62	64.77	63.02	64.09	150,028	-0.70(-1.08%)
Dec 07, 2018	64.59	65.67	63.89	64.79	116,284	+0.34(+0.52%)
Dec 06, 2018	63.40	64.57	62.68	64.45	159,898	+0.26(+0.40%)
Dec 04, 2018	68.93	69.20	64.10	64.19	144,688	-5.05(-7.29%)
Dec 03, 2018	69.69	69.87	67.75	69.24	154,895	-0.09(-0.12%)
Nov 30, 2018	68.30	69.68	68.30	69.32	135,645	+1.02(+1.49%)
Nov 29, 2018	68.55	69.13	67.67	68.30	61,773	-0.61(-0.89%)
Nov 28, 2018	67.63	69.03	66.73	68.92	84,518	+1.38(+2.04%)
Nov 27, 2018	68.18	68.93	67.15	67.54	115,858	-1.23(-1.79%)
Nov 26, 2018	68.73	69.68	68.15	68.77	76,868	+0.60(+0.87%)
Nov 23, 2018	67.58	68.77	67.24	68.18	43,360	+0.38(+0.56%)
Nov 21, 2018		67.80	67.80	67.80	0	+0.01(+0.01%)
Nov 20, 2018	67.82	68.22	66.65	67.79	128,849	-0.29(-0.43%)
Nov 19, 2018	68.94	69.50	67.65	68.08	81,215	-1.22(-1.75%)
Nov 16, 2018	67.75	69.34	67.75	69.30	172,513	+0.96(+1.40%)
Nov 15, 2018	66.18	68.42	65.76	68.34	124,987	+1.76(+2.64%)
Nov 14, 2018	68.56	68.77	66.27	66.58	99,662	-1.53(-2.24%)
Nov 13, 2018	68.16	69.36	68.00	68.11	82,482	+0.22(+0.32%)
Nov 12, 2018	68.42	68.86	67.85	67.89	66,884	-0.52(-0.76%)
Nov 09, 2018	69.43	69.84	67.87	68.41	63,880	-1.09(-1.56%)
Nov 08, 2018	69.37	70.11	69.03	69.50	85,545	+0.04(+0.06%)
Nov 07, 2018	69.20	70.03	68.02	69.45	115,725	+0.16(+0.22%)
Nov 06, 2018	67.99	69.56	67.91	69.30	65,322	+1.04(+1.53%)
Nov 05, 2018	68.79	69.39	67.73	68.25	135,821	-0.79(-1.15%)
Nov 02, 2018	68.33	69.62	68.32	69.05	156,398	+1.14(+1.68%)