Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	72.21	72.74	70.72	70.87	154,093	-1.08(-1.50%)
Sep 29, 2021	70.25	72.20	69.97	71.95	157,022	+1.83(+2.61%)
Sep 28, 2021	71.62	72.69	69.82	70.11	130,677	-1.10(-1.54%)
Sep 27, 2021	68.97	72.21	68.97	71.21	211,553	+2.42(+3.52%)
Sep 24, 2021	67.92	69.84	67.92	68.79	193,779	+0.49(+0.72%)
Sep 23, 2021	66.34	68.84	66.34	68.30	202,507	+2.41(+3.66%)
Sep 22, 2021	66.27	66.58	65.34	65.89	108,258	+1.04(+1.61%)
Sep 21, 2021	65.12	65.53	64.43	64.84	172,710	-0.09(-0.14%)
Sep 20, 2021	64.51	65.16	63.84	64.93	215,367	-1.20(-1.82%)
Sep 17, 2021	65.90	66.24	64.70	66.14	532,734	+1.11(+1.71%)
Sep 16, 2021	65.12	65.42	64.23	65.03	124,872	+0.06(+0.10%)
Sep 15, 2021	64.20	65.19	63.73	64.96	161,554	+0.77(+1.20%)
Sep 14, 2021	66.08	66.08	63.89	64.19	106,378	-1.85(-2.80%)
Sep 13, 2021	66.04	66.52	65.10	66.04	136,595	+0.49(+0.75%)
Sep 10, 2021	67.58	68.08	65.46	65.55	119,170	-1.85(-2.74%)
Sep 09, 2021	68.07	68.74	67.25	67.40	116,391	-0.80(-1.18%)
Sep 08, 2021	68.38	68.99	67.82	68.21	117,383	-0.53(-0.77%)
Sep 07, 2021	69.43	70.11	68.62	68.73	109,106	-0.69(-1.00%)
Sep 03, 2021	70.20	70.24	69.15	69.43	88,460	-0.49(-0.70%)
Sep 02, 2021	70.49	70.86	69.82	69.92	123,235	-0.43(-0.60%)
Sep 01, 2021	72.04	72.04	69.93	70.34	138,934	-0.57(-0.81%)
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%)