Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	67.95	68.40	66.52	67.11	153,280	-1.24(-1.82%)
Jan 28, 2021	69.48	70.17	67.41	68.35	172,347	-0.04(-0.07%)
Jan 27, 2021	69.58	70.38	67.58	68.39	136,221	-1.87(-2.66%)
Jan 26, 2021	70.73	71.32	69.78	70.26	112,245	+0.15(+0.22%)
Jan 25, 2021	69.29	70.36	67.52	70.11	157,041	+0.32(+0.46%)
Jan 22, 2021	68.86	70.19	67.36	69.79	300,519	-0.54(-0.76%)
Jan 21, 2021	71.46	71.95	69.96	70.32	154,245	-1.18(-1.65%)
Jan 20, 2021	70.87	71.68	70.63	71.50	134,757	+0.63(+0.90%)
Jan 19, 2021	71.95	71.95	70.08	70.87	195,386	-0.29(-0.41%)
Jan 15, 2021	70.66	71.54	69.77	71.16	93,982	-0.26(-0.36%)
Jan 14, 2021	70.60	71.95	70.55	71.42	98,369	+1.30(+1.86%)
Jan 13, 2021	70.83	70.88	69.38	70.12	79,905	-1.19(-1.67%)
Jan 12, 2021	70.49	72.08	70.09	71.31	82,715	+1.30(+1.86%)
Jan 11, 2021	68.05	70.35	68.05	70.00	92,903	+1.12(+1.62%)
Jan 08, 2021	71.87	72.61	68.03	68.88	170,398	-3.17(-4.40%)
Jan 07, 2021	71.82	72.48	71.02	72.06	188,031	+1.62(+2.30%)
Jan 06, 2021	67.96	73.12	67.39	70.44	516,477	+4.22(+6.37%)
Jan 05, 2021	64.90	67.16	64.63	66.22	164,472	+1.33(+2.05%)
Jan 04, 2021	65.56	65.86	63.75	64.89	123,864	-0.39(-0.60%)
Dec 31, 2020		65.28	65.28	65.28	113,983	+0.03(+0.04%)
Dec 30, 2020	63.97	65.73	63.52	65.26	113,983	+0.73(+1.14%)
Dec 29, 2020	66.60	67.01	64.17	64.52	104,055	-2.00(-3.01%)
Dec 28, 2020	66.48	67.02	65.34	66.52	149,780	+0.41(+0.62%)
Dec 24, 2020	66.38	66.38	59.74	66.11	66,794	+0.21(+0.31%)
Dec 23, 2020	64.34	65.93	64.34	65.91	114,720	+2.32(+3.65%)
Dec 22, 2020	65.10	65.69	63.17	63.59	117,814	-1.31(-2.03%)
Dec 21, 2020	66.74	66.74	64.01	64.90	101,215	-1.22(-1.84%)
Dec 18, 2020	66.56	67.16	65.49	66.12	688,323	-0.06(-0.09%)
Dec 17, 2020	65.90	67.20	65.38	66.18	155,710	-1.47(-2.17%)
Dec 16, 2020	68.79	68.79	67.36	67.65	158,053	-0.59(-0.86%)
Dec 15, 2020	67.58	68.69	65.84	68.23	133,737	+1.52(+2.28%)
Dec 14, 2020	66.62	67.68	65.85	66.72	135,625	+0.48(+0.72%)
Dec 11, 2020	64.60	66.41	64.60	66.24	99,859	+0.67(+1.02%)
Dec 10, 2020	64.65	65.61	62.63	65.57	94,287	+0.20(+0.31%)
Dec 09, 2020	65.66	66.05	64.72	65.37	125,847	+0.50(+0.77%)
Dec 08, 2020	63.44	65.14	62.96	64.87	79,747	+0.74(+1.15%)
Dec 07, 2020	63.72	64.41	62.84	64.13	79,648	-0.06(-0.10%)
Dec 04, 2020	62.93	64.37	62.22	64.19	79,932	+1.68(+2.69%)
Dec 03, 2020	62.88	63.17	61.58	62.51	90,637	-0.10(-0.16%)
Dec 02, 2020	60.63	62.63	60.63	62.61	120,811	+1.87(+3.07%)
Dec 01, 2020	61.25	61.90	60.05	60.75	145,279	+0.67(+1.11%)
Nov 30, 2020	62.27	62.47	59.89	60.08	124,793	-2.97(-4.71%)
Nov 27, 2020	62.99	64.92	61.18	63.05	65,409	-0.11(-0.17%)
Nov 25, 2020	64.57	65.25	62.75	63.15	150,521	-1.71(-2.64%)
Nov 24, 2020	63.39	65.14	62.71	64.87	198,269	+2.83(+4.57%)
Nov 23, 2020	62.03	62.71	60.33	62.03	182,394	+0.36(+0.59%)
Nov 20, 2020	60.76	61.94	60.10	61.67	220,885	+0.04(+0.06%)
Nov 19, 2020	61.32	61.82	59.62	61.64	106,158	+0.23(+0.38%)
Nov 18, 2020	63.35	63.86	61.40	61.40	111,156	-1.50(-2.39%)
Nov 17, 2020	62.50	63.30	61.08	62.91	125,796	-0.54(-0.85%)
Nov 16, 2020	63.16	63.93	62.26	63.45	154,036	+2.51(+4.13%)
Nov 13, 2020	58.76	61.33	56.86	60.93	109,541	+2.15(+3.66%)
Nov 12, 2020	59.11	60.48	57.48	58.78	119,295	-1.31(-2.19%)
Nov 11, 2020	63.23	63.23	59.16	60.10	129,580	-3.13(-4.95%)
Nov 10, 2020	61.34	63.67	60.05	63.23	204,487	+2.86(+4.74%)
Nov 09, 2020	57.10	62.36	55.50	60.37	261,192	+8.41(+16.19%)
Nov 06, 2020	53.15	53.44	51.78	51.95	92,767	-0.60(-1.13%)
Nov 05, 2020	51.80	52.81	51.31	52.55	71,559	+0.76(+1.46%)
Nov 04, 2020	53.90	54.45	51.64	51.79	179,756	-3.16(-5.75%)
Nov 03, 2020	54.20	55.41	53.64	54.96	208,360	+1.90(+3.58%)