Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.47	69.94	68.01	68.61	149,918	-1.27(-1.82%)
Jan 28, 2021	71.04	71.74	68.93	69.88	168,567	-0.05(-0.07%)
Jan 27, 2021	71.14	71.95	69.09	69.93	133,233	-1.91(-2.66%)
Jan 26, 2021	72.32	72.91	71.34	71.84	109,782	+0.16(+0.22%)
Jan 25, 2021	70.84	71.94	69.03	71.68	153,596	+0.33(+0.46%)
Jan 22, 2021	70.40	71.76	68.87	71.35	293,927	-0.55(-0.76%)
Jan 21, 2021	73.06	73.56	71.53	71.90	150,861	-1.21(-1.65%)
Jan 20, 2021	72.46	73.29	72.21	73.11	131,801	+0.65(+0.90%)
Jan 19, 2021	73.56	73.56	71.65	72.46	191,101	-0.30(-0.41%)
Jan 15, 2021	72.25	73.14	71.33	72.76	91,920	-0.26(-0.36%)
Jan 14, 2021	72.18	73.56	72.13	73.02	96,211	+1.33(+1.86%)
Jan 13, 2021	72.42	72.46	70.94	71.69	78,152	-1.22(-1.67%)
Jan 12, 2021	72.07	73.70	71.66	72.91	80,901	+1.33(+1.86%)
Jan 11, 2021	69.58	71.93	69.58	71.57	90,865	+1.14(+1.62%)
Jan 08, 2021	73.48	74.24	69.55	70.43	166,661	-3.24(-4.40%)
Jan 07, 2021	73.44	74.10	72.62	73.67	183,907	+1.65(+2.30%)
Jan 06, 2021	69.49	74.76	68.90	72.02	505,148	+4.31(+6.37%)
Jan 05, 2021	66.35	68.67	66.08	67.71	160,864	+1.36(+2.05%)
Jan 04, 2021	67.03	67.34	65.18	66.34	121,147	-0.40(-0.60%)
Dec 31, 2020		66.75	66.75	66.75	111,483	+0.03(+0.04%)
Dec 30, 2020	65.40	67.20	64.95	66.72	111,483	+0.75(+1.14%)
Dec 29, 2020	68.09	68.51	65.61	65.97	101,772	-2.05(-3.01%)
Dec 28, 2020	67.97	68.52	66.80	68.02	146,495	+0.42(+0.62%)
Dec 24, 2020	67.87	67.87	61.08	67.60	65,329	+0.21(+0.31%)
Dec 23, 2020	65.79	67.40	65.79	67.39	112,204	+2.37(+3.65%)
Dec 22, 2020	66.56	67.16	64.59	65.02	115,230	-1.34(-2.03%)
Dec 21, 2020	68.24	68.24	65.44	66.36	98,995	-1.24(-1.84%)
Dec 18, 2020	68.05	68.67	66.96	67.60	673,225	-0.06(-0.09%)
Dec 17, 2020	67.38	68.70	66.85	67.67	152,295	-1.50(-2.17%)
Dec 16, 2020	70.34	70.34	68.88	69.17	154,586	-0.60(-0.86%)
Dec 15, 2020	69.09	70.23	67.31	69.77	130,804	+1.55(+2.28%)
Dec 14, 2020	68.11	69.20	67.32	68.21	132,651	+0.49(+0.72%)
Dec 11, 2020	66.05	67.89	66.05	67.72	97,669	+0.68(+1.02%)
Dec 10, 2020	66.10	67.09	64.03	67.04	92,218	+0.21(+0.31%)
Dec 09, 2020	67.13	67.53	66.17	66.83	123,086	+0.51(+0.77%)
Dec 08, 2020	64.86	66.60	64.37	66.32	77,997	+0.75(+1.15%)
Dec 07, 2020	65.15	65.85	64.25	65.57	77,901	-0.06(-0.10%)
Dec 04, 2020	64.34	65.81	63.61	65.63	78,179	+1.72(+2.69%)
Dec 03, 2020	64.29	64.58	62.96	63.92	88,649	-0.10(-0.16%)
Dec 02, 2020	61.99	64.03	61.99	64.02	118,161	+1.91(+3.07%)
Dec 01, 2020	62.63	63.29	61.40	62.11	142,093	+0.68(+1.11%)
Nov 30, 2020	63.66	63.87	61.24	61.43	122,056	-3.03(-4.71%)
Nov 27, 2020	64.40	66.38	62.55	64.46	63,975	-0.11(-0.17%)
Nov 25, 2020	66.01	66.71	64.15	64.57	147,219	-1.75(-2.64%)
Nov 24, 2020	64.82	66.60	64.12	66.32	193,920	+2.90(+4.57%)
Nov 23, 2020	63.43	64.12	61.68	63.43	178,393	+0.37(+0.59%)
Nov 20, 2020	62.12	63.33	61.45	63.05	216,040	+0.04(+0.06%)
Nov 19, 2020	62.69	63.21	60.96	63.02	103,830	+0.24(+0.38%)
Nov 18, 2020	64.77	65.29	62.77	62.78	108,718	-1.53(-2.39%)
Nov 17, 2020	63.90	64.72	62.45	64.32	123,037	-0.55(-0.85%)
Nov 16, 2020	64.58	65.36	63.65	64.87	150,657	+2.57(+4.13%)
Nov 13, 2020	60.08	62.71	58.13	62.30	107,139	+2.20(+3.66%)
Nov 12, 2020	60.44	61.84	58.77	60.10	116,679	-1.34(-2.19%)
Nov 11, 2020	64.64	64.64	60.48	61.45	126,737	-3.20(-4.95%)
Nov 10, 2020	62.72	65.10	61.40	64.64	200,002	+2.92(+4.74%)
Nov 09, 2020	58.38	63.76	56.74	61.72	255,463	+8.60(+16.19%)
Nov 06, 2020	54.34	54.64	52.94	53.12	90,732	-0.61(-1.13%)
Nov 05, 2020	52.96	53.99	52.46	53.73	69,989	+0.77(+1.46%)
Nov 04, 2020	55.11	55.67	52.80	52.96	175,813	-3.23(-5.75%)
Nov 03, 2020	55.42	56.65	54.84	56.19	203,790	+1.94(+3.58%)