Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	75.96	76.16	75.18	75.26	372,271	-1.10(-1.44%)
Apr 29, 2021	77.65	78.43	76.10	76.37	250,008	-0.99(-1.28%)
Apr 28, 2021	77.42	77.92	76.60	77.36	323,762	+0.22(+0.29%)
Apr 27, 2021	76.25	77.16	75.20	77.14	345,895	+0.80(+1.05%)
Apr 26, 2021	76.49	77.05	74.90	76.34	322,027	+1.51(+2.01%)
Apr 23, 2021	69.68	76.97	67.93	74.83	1,074,918	+2.17(+2.98%)
Apr 22, 2021	73.62	74.20	72.66	72.66	118,923	-0.46(-0.63%)
Apr 21, 2021	71.24	73.58	70.87	73.12	171,456	+1.30(+1.80%)
Apr 20, 2021	74.69	74.72	71.76	71.83	188,807	-3.30(-4.39%)
Apr 19, 2021	75.59	76.57	74.44	75.12	128,415	-0.71(-0.93%)
Apr 16, 2021	76.14	77.00	75.21	75.83	71,167	+0.52(+0.70%)
Apr 15, 2021	75.94	76.48	73.87	75.31	120,835	-0.22(-0.29%)
Apr 14, 2021	74.32	76.59	74.32	75.53	121,946	+0.89(+1.19%)
Apr 13, 2021	76.61	76.61	74.52	74.64	85,805	-2.29(-2.97%)
Apr 12, 2021	77.05	77.66	76.74	76.93	98,147	+0.20(+0.26%)
Apr 09, 2021	76.17	76.80	75.68	76.72	71,059	+0.92(+1.21%)
Apr 08, 2021	75.96	76.41	74.71	75.80	104,516	-0.23(-0.30%)
Apr 07, 2021	77.22	77.44	75.74	76.03	105,262	-0.98(-1.28%)
Apr 06, 2021	77.67	78.20	76.83	77.02	77,396	-0.76(-0.98%)
Apr 05, 2021	78.86	79.24	77.05	77.78	132,322	+0.02(+0.02%)
Apr 01, 2021	77.02	78.50	76.86	77.76	129,277	+0.40(+0.51%)
Mar 31, 2021	78.34	79.95	77.00	77.37	259,387	-0.62(-0.79%)
Mar 30, 2021	78.46	79.91	77.97	77.98	163,232	+0.07(+0.09%)
Mar 29, 2021	79.31	81.16	77.50	77.91	118,724	-2.08(-2.60%)
Mar 26, 2021	79.72	80.69	78.13	79.99	139,506	+1.31(+1.67%)
Mar 25, 2021	78.85	79.55	76.94	78.67	148,100	+1.11(+1.43%)
Mar 24, 2021	78.52	80.73	77.51	77.57	146,455	+0.25(+0.32%)
Mar 23, 2021	79.20	79.84	77.05	77.32	196,580	-3.30(-4.09%)
Mar 22, 2021	82.56	83.15	79.42	80.62	164,005	-2.15(-2.59%)
Mar 19, 2021	81.63	85.28	81.45	82.77	780,889	-1.61(-1.91%)
Mar 18, 2021	85.13	87.85	83.97	84.37	150,027	-0.40(-0.47%)
Mar 17, 2021	86.08	86.58	84.20	84.78	161,075	-0.87(-1.01%)
Mar 16, 2021	86.96	87.66	84.92	85.64	198,744	-2.02(-2.30%)
Mar 15, 2021	90.29	90.29	86.94	87.66	123,969	-2.46(-2.73%)
Mar 12, 2021	89.50	91.25	88.87	90.12	205,836	+1.26(+1.42%)
Mar 11, 2021	87.30	88.89	84.51	88.86	157,929	+1.39(+1.59%)
Mar 10, 2021	87.57	87.94	86.24	87.47	185,982	+1.33(+1.55%)
Mar 09, 2021	85.28	87.68	82.94	86.14	190,689	+0.04(+0.04%)
Mar 08, 2021	84.36	86.93	83.71	86.10	150,275	+3.02(+3.63%)
Mar 05, 2021	81.72	83.15	80.07	83.09	183,513	+2.94(+3.67%)
Mar 04, 2021	79.72	83.31	78.91	80.14	174,000	+0.05(+0.07%)
Mar 03, 2021	79.19	82.24	79.05	80.09	183,930	+1.44(+1.84%)
Mar 02, 2021	80.28	80.76	78.64	78.64	79,623	-1.64(-2.05%)
Mar 01, 2021	79.57	80.73	79.15	80.29	78,999	+2.15(+2.75%)
Feb 26, 2021	77.61	79.59	76.91	78.14	172,242	-0.78(-0.98%)
Feb 25, 2021	80.94	81.41	78.86	78.92	104,647	-1.54(-1.92%)
Feb 24, 2021	78.60	81.11	77.01	80.46	181,076	+2.42(+3.10%)
Feb 23, 2021	77.42	80.25	76.18	78.04	163,866	+0.35(+0.45%)
Feb 22, 2021	76.17	78.17	75.88	77.69	172,026	+1.44(+1.89%)
Feb 19, 2021	75.44	76.73	75.26	76.25	356,412	+0.84(+1.11%)
Feb 18, 2021	73.96	75.62	73.96	75.41	154,977	+1.07(+1.44%)
Feb 17, 2021	72.92	74.60	72.92	74.34	141,670	+0.41(+0.56%)
Feb 16, 2021	72.70	74.33	71.88	73.93	147,397	+2.06(+2.86%)
Feb 12, 2021	73.52	73.65	71.17	71.87	170,272	-2.10(-2.84%)
Feb 11, 2021	74.15	75.03	72.33	73.97	151,461	-0.04(-0.05%)
Feb 10, 2021	74.93	75.47	73.90	74.01	112,969	-0.79(-1.05%)
Feb 09, 2021	72.32	74.93	72.04	74.80	154,930	+2.15(+2.96%)
Feb 08, 2021	70.94	72.65	70.28	72.65	103,635	+2.42(+3.45%)
Feb 05, 2021	71.88	72.37	69.47	70.23	118,731	-0.81(-1.14%)
Feb 04, 2021	69.94	72.27	69.94	71.04	127,698	+1.38(+1.98%)
Feb 03, 2021	71.11	71.24	68.70	69.66	167,003	-1.89(-2.64%)
Feb 02, 2021	71.26	72.38	70.28	71.55	95,156	+1.47(+2.10%)