Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	71.93	71.93	70.13	70.85	147,695	-1.55(-2.15%)
Oct 30, 2019	72.55	72.86	71.46	72.40	96,253	-0.45(-0.62%)
Oct 29, 2019	71.64	72.97	71.21	72.85	157,058	+1.22(+1.70%)
Oct 28, 2019	70.67	71.97	70.48	71.64	126,257	+0.94(+1.33%)
Oct 25, 2019	70.49	71.10	70.06	70.70	138,439	+0.00(+0.00%)
Oct 24, 2019	71.64	71.64	70.07	70.70	86,249	-0.78(-1.09%)
Oct 23, 2019	71.21	71.47	70.64	71.47	137,418	-0.19(-0.26%)
Oct 22, 2019	69.95	71.82	69.40	71.66	154,326	+1.35(+1.92%)
Oct 21, 2019	69.31	70.45	69.13	70.32	154,726	+1.22(+1.76%)
Oct 18, 2019	65.72	69.37	53.80	69.10	313,023	+3.61(+5.51%)
Oct 17, 2019	64.64	65.78	63.90	65.49	165,990	+1.35(+2.10%)
Oct 16, 2019	63.54	64.39	62.95	64.14	127,115	+0.74(+1.17%)
Oct 15, 2019	62.96	63.98	61.93	63.40	76,936	+0.65(+1.03%)
Oct 14, 2019	62.48	63.16	61.46	62.75	78,766	-0.16(-0.25%)
Oct 11, 2019	62.84	63.76	62.26	62.91	77,850	+1.29(+2.10%)
Oct 10, 2019	61.56	62.26	61.53	61.61	70,977	+0.35(+0.56%)
Oct 09, 2019	61.42	61.56	60.75	61.27	92,621	+0.51(+0.84%)
Oct 08, 2019	61.71	62.40	60.74	60.76	85,569	-1.80(-2.88%)
Oct 07, 2019	62.11	62.79	61.85	62.56	91,119	+0.20(+0.32%)
Oct 04, 2019	61.61	62.37	60.98	62.37	93,721	+0.99(+1.62%)
Oct 03, 2019	61.70	61.72	60.49	61.37	115,112	-0.29(-0.48%)
Oct 02, 2019	62.44	62.44	61.02	61.67	145,223	-1.18(-1.88%)
Oct 01, 2019	64.74	65.42	62.30	62.85	183,311	-1.59(-2.46%)
Sep 30, 2019	64.84	65.17	64.21	64.44	157,447	-0.35(-0.53%)
Sep 27, 2019	64.75	65.25	64.31	64.78	128,360	+0.73(+1.15%)
Sep 26, 2019	64.27	64.45	63.61	64.05	124,725	-0.27(-0.43%)
Sep 25, 2019	63.47	64.62	63.16	64.32	214,768	+1.12(+1.76%)
Sep 24, 2019	63.78	64.38	62.81	63.21	178,070	-0.38(-0.59%)
Sep 23, 2019	63.28	64.13	62.86	63.59	153,287	+0.15(+0.23%)
Sep 20, 2019	63.59	64.08	63.07	63.44	446,681	-0.09(-0.15%)
Sep 19, 2019	64.72	65.28	63.50	63.53	161,912	-0.94(-1.45%)
Sep 18, 2019	63.89	64.77	63.61	64.47	154,460	+0.41(+0.64%)
Sep 17, 2019	64.31	64.40	63.03	64.06	117,066	-0.30(-0.47%)
Sep 16, 2019	64.68	65.14	64.23	64.36	156,584	-0.93(-1.42%)
Sep 13, 2019	65.07	65.67	64.17	65.28	133,200	+0.86(+1.33%)
Sep 12, 2019	63.99	64.78	62.26	64.43	146,500	+0.18(+0.28%)
Sep 11, 2019	63.41	64.55	62.29	64.25	140,760	+1.17(+1.85%)
Sep 10, 2019	61.90	63.10	61.54	63.08	129,864	+1.22(+1.97%)
Sep 09, 2019	59.17	62.35	59.01	61.86	102,107	+2.91(+4.93%)
Sep 06, 2019	58.84	59.38	58.69	58.95	96,142	-0.07(-0.12%)
Sep 05, 2019	57.95	59.90	57.95	59.02	132,799	+1.95(+3.41%)
Sep 04, 2019	57.73	57.84	56.88	57.07	99,416	+0.10(+0.18%)
Sep 03, 2019	57.27	57.74	56.61	56.97	109,451	-1.05(-1.80%)
Aug 30, 2019	58.54	58.59	57.73	58.02	63,861	-0.13(-0.22%)
Aug 29, 2019	57.69	58.51	57.66	58.15	80,811	+1.06(+1.86%)
Aug 28, 2019	55.50	57.55	55.50	57.08	82,502	+1.24(+2.21%)
Aug 27, 2019	57.72	58.01	55.73	55.85	134,149	-1.50(-2.62%)
Aug 26, 2019	57.60	57.96	56.87	57.35	79,901	+0.27(+0.47%)
Aug 23, 2019	58.87	59.82	56.88	57.08	171,074	-2.07(-3.50%)
Aug 22, 2019	60.06	60.24	59.15	59.15	81,141	-0.72(-1.20%)
Aug 21, 2019	60.07	60.07	59.16	59.87	78,293	+0.44(+0.74%)
Aug 20, 2019	60.05	60.12	59.11	59.43	95,791	-1.05(-1.73%)
Aug 19, 2019	60.23	61.00	60.11	60.48	77,662	+1.27(+2.14%)
Aug 16, 2019	58.57	59.36	58.47	59.21	129,471	+1.08(+1.86%)
Aug 15, 2019	59.21	59.47	58.04	58.13	75,525	-0.86(-1.45%)
Aug 14, 2019	60.17	60.17	58.55	58.99	110,656	-2.31(-3.77%)
Aug 13, 2019	60.65	62.55	60.55	61.29	65,291	+0.39(+0.65%)
Aug 12, 2019	60.62	60.96	60.14	60.90	74,321	-0.31(-0.50%)
Aug 09, 2019	61.68	62.02	60.87	61.21	91,830	-0.76(-1.23%)
Aug 08, 2019	61.29	62.52	60.81	61.97	85,304	+1.18(+1.95%)
Aug 07, 2019	60.44	60.93	59.91	60.79	139,468	-0.51(-0.84%)
Aug 06, 2019	62.28	62.28	60.36	61.30	137,720	-0.27(-0.43%)
Aug 05, 2019	62.56	62.56	60.55	61.57	174,165	-2.09(-3.29%)
Aug 02, 2019	63.51	63.74	62.62	63.66	109,310	-0.09(-0.13%)