Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.23	74.55	73.84	73.85	176,635	-0.38(-0.51%)
Dec 30, 2019	74.73	75.05	73.89	74.24	113,790	-0.09(-0.12%)
Dec 27, 2019	75.20	75.40	74.19	74.32	111,031	-0.84(-1.12%)
Dec 26, 2019	74.51	75.24	74.28	75.17	87,310	+0.66(+0.89%)
Dec 24, 2019	75.17	75.17	74.35	74.51	120,332	-0.64(-0.86%)
Dec 23, 2019	76.24	76.24	74.83	75.15	183,492	-0.72(-0.95%)
Dec 20, 2019	76.31	76.50	75.76	75.87	678,826	-0.08(-0.10%)
Dec 19, 2019	76.12	76.33	75.73	75.95	148,839	-0.18(-0.23%)
Dec 18, 2019	76.40	76.88	75.83	76.13	119,192	-0.08(-0.10%)
Dec 17, 2019	75.87	76.30	75.39	76.21	140,941	+0.65(+0.86%)
Dec 16, 2019	74.86	75.89	74.86	75.56	124,690	+0.96(+1.29%)
Dec 13, 2019	75.05	75.59	74.07	74.59	130,417	-0.56(-0.74%)
Dec 12, 2019	74.09	75.58	73.50	75.15	137,497	+1.37(+1.85%)
Dec 11, 2019	74.05	74.19	73.34	73.78	75,371	+0.00(+0.00%)
Dec 10, 2019	73.66	73.88	73.37	73.78	104,212	+0.23(+0.31%)
Dec 09, 2019	73.98	74.06	72.47	73.55	121,014	-0.72(-0.97%)
Dec 06, 2019	74.09	74.77	74.09	74.28	160,896	+1.06(+1.45%)
Dec 05, 2019	73.57	73.89	72.99	73.22	178,085	-0.33(-0.44%)
Dec 04, 2019	73.36	74.19	73.06	73.54	130,431	+0.57(+0.79%)
Dec 03, 2019	73.23	73.23	72.25	72.97	120,384	-0.94(-1.28%)
Dec 02, 2019	74.60	74.65	72.93	73.91	187,434	-0.40(-0.53%)
Nov 29, 2019	74.43	74.86	73.84	74.31	42,603	-0.43(-0.58%)
Nov 27, 2019	74.95	75.34	74.17	74.74	97,557	+0.06(+0.08%)
Nov 26, 2019	74.36	75.18	71.62	74.68	171,016	+0.29(+0.39%)
Nov 25, 2019	73.68	74.81	72.93	74.39	174,175	+1.06(+1.44%)
Nov 22, 2019	73.17	73.81	72.85	73.33	117,500	+0.08(+0.10%)
Nov 21, 2019	74.21	74.36	72.70	73.26	218,806	-1.31(-1.76%)
Nov 20, 2019	74.76	75.25	73.97	74.57	153,224	-0.49(-0.66%)
Nov 19, 2019	74.58	75.37	74.05	75.06	94,427	+0.52(+0.70%)
Nov 18, 2019	74.85	74.85	73.86	74.54	79,500	-0.66(-0.88%)
Nov 15, 2019	75.81	75.90	74.48	75.20	179,479	-0.04(-0.06%)
Nov 14, 2019	75.04	75.48	74.44	75.25	110,131	+0.16(+0.21%)
Nov 13, 2019	74.87	75.38	74.20	75.09	91,222	-0.38(-0.50%)
Nov 12, 2019	74.88	75.93	74.06	75.47	103,191	+0.49(+0.66%)
Nov 11, 2019	75.25	75.61	74.66	74.97	77,159	-0.33(-0.43%)
Nov 08, 2019	75.40	75.67	74.69	75.30	96,198	+0.07(+0.09%)
Nov 07, 2019	75.54	76.20	66.65	75.23	99,497	+0.72(+0.97%)
Nov 06, 2019	75.39	75.51	74.06	74.51	134,258	-1.05(-1.39%)
Nov 05, 2019	74.68	75.57	74.15	75.56	111,940	+1.27(+1.71%)
Nov 04, 2019	74.13	74.34	73.64	74.28	110,643	+0.87(+1.19%)
Nov 01, 2019	73.08	73.45	72.61	73.41	126,564	+0.97(+1.34%)
Oct 31, 2019	73.54	73.54	71.70	72.44	144,456	-1.59(-2.15%)
Oct 30, 2019	74.18	74.49	73.06	74.03	94,141	-0.46(-0.62%)
Oct 29, 2019	73.24	74.60	72.81	74.49	153,613	+1.24(+1.70%)
Oct 28, 2019	72.25	73.59	72.06	73.24	123,488	+0.96(+1.33%)
Oct 25, 2019	72.07	72.70	71.63	72.28	135,402	+0.00(+0.00%)
Oct 24, 2019	73.24	73.24	71.64	72.28	84,357	-0.79(-1.09%)
Oct 23, 2019	72.81	73.08	72.22	73.08	134,404	-0.19(-0.27%)
Oct 22, 2019	71.52	73.43	70.96	73.27	150,941	+1.38(+1.92%)
Oct 21, 2019	70.87	72.03	70.68	71.89	151,332	+1.24(+1.76%)
Oct 18, 2019	67.20	70.93	55.01	70.65	306,157	+3.69(+5.51%)
Oct 17, 2019	66.09	67.26	65.34	66.96	162,349	+1.38(+2.10%)
Oct 16, 2019	64.96	65.84	64.36	65.58	124,326	+0.76(+1.17%)
Oct 15, 2019	64.37	65.41	63.31	64.82	75,248	+0.66(+1.03%)
Oct 14, 2019	63.88	64.58	62.84	64.16	77,039	-0.16(-0.25%)
Oct 11, 2019	64.25	65.19	63.66	64.32	76,142	+1.32(+2.10%)
Oct 10, 2019	62.94	63.66	62.91	63.00	69,420	+0.35(+0.56%)
Oct 09, 2019	62.79	62.94	62.11	62.64	90,589	+0.52(+0.84%)
Oct 08, 2019	63.09	63.80	62.11	62.12	83,692	-1.84(-2.88%)
Oct 07, 2019	63.50	64.20	63.23	63.97	89,121	+0.20(+0.32%)
Oct 04, 2019	63.00	63.76	62.35	63.76	91,665	+1.01(+1.62%)
Oct 03, 2019	63.08	63.10	61.85	62.75	112,587	-0.30(-0.48%)
Oct 02, 2019	63.84	63.84	62.39	63.05	142,038	-1.21(-1.88%)