Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	78.01	79.12	77.48	78.47	190,961	-0.24(-0.30%)
May 27, 2022	77.97	78.77	77.80	78.71	102,983	+0.97(+1.25%)
May 26, 2022	76.78	77.97	76.78	77.73	153,426	+1.50(+1.96%)
May 25, 2022	75.62	77.12	75.19	76.24	167,012	+0.59(+0.78%)
May 24, 2022	76.59	76.76	74.69	75.64	187,908	-0.94(-1.23%)
May 23, 2022	76.05	77.19	75.46	76.59	193,072	+1.45(+1.93%)
May 20, 2022	74.20	75.13	73.18	75.13	261,533	+1.11(+1.50%)
May 19, 2022	73.85	75.36	73.78	74.02	306,059	-0.48(-0.64%)
May 18, 2022	73.62	74.97	73.62	74.50	332,319	-0.13(-0.18%)
May 17, 2022	73.13	74.93	72.85	74.64	159,649	+2.72(+3.79%)
May 16, 2022	72.94	72.94	71.39	71.91	163,846	-0.44(-0.61%)
May 13, 2022	73.13	73.89	71.93	72.36	174,395	-0.32(-0.44%)
May 12, 2022	71.63	72.78	70.99	72.68	220,548	+0.88(+1.22%)
May 11, 2022	72.46	73.81	71.72	71.80	196,995	-0.40(-0.55%)
May 10, 2022	73.16	74.00	71.37	72.20	267,163	-0.60(-0.83%)
May 09, 2022	72.46	73.63	72.12	72.80	205,979	-0.27(-0.37%)
May 06, 2022	73.20	73.32	72.03	73.07	207,767	-0.15(-0.21%)
May 05, 2022	74.33	74.40	72.55	73.22	181,613	-1.94(-2.58%)
May 04, 2022	73.61	75.44	73.24	75.16	157,053	+1.80(+2.45%)
May 03, 2022	72.95	74.04	72.55	73.36	179,191	+0.43(+0.59%)
May 02, 2022	72.86	73.42	71.75	72.93	219,433	+0.24(+0.34%)
Apr 29, 2022	73.90	74.20	72.37	72.69	238,438	-1.39(-1.88%)
Apr 28, 2022	73.35	74.08	72.68	74.08	147,047	+1.36(+1.87%)
Apr 27, 2022	72.37	73.43	71.68	72.72	251,497	+0.50(+0.69%)
Apr 26, 2022	73.48	73.91	72.15	72.22	240,262	-2.13(-2.86%)
Apr 25, 2022	73.96	74.74	72.57	74.35	256,254	+0.37(+0.50%)
Apr 22, 2022	74.89	74.89	73.67	73.99	203,932	-1.59(-2.11%)
Apr 21, 2022	76.65	76.73	75.21	75.58	274,672	-0.44(-0.58%)
Apr 20, 2022	76.10	76.89	74.84	76.02	128,863	+0.77(+1.03%)
Apr 19, 2022	74.28	75.55	73.97	75.25	214,397	+1.32(+1.78%)
Apr 18, 2022	73.50	74.87	73.48	73.93	220,237	+0.04(+0.05%)
Apr 14, 2022	74.99	75.14	73.49	73.89	156,593	-0.59(-0.80%)
Apr 13, 2022	73.26	74.76	72.90	74.48	199,695	+1.08(+1.48%)
Apr 12, 2022	73.42	74.08	72.56	73.40	233,279	+0.15(+0.21%)
Apr 11, 2022	72.45	74.15	72.45	73.25	222,276	+0.57(+0.78%)
Apr 08, 2022	74.51	74.54	72.31	72.69	343,819	-1.13(-1.53%)
Apr 07, 2022	74.16	74.54	73.13	73.82	301,546	-0.01(-0.01%)
Apr 06, 2022	75.29	75.72	73.71	73.83	268,903	-1.22(-1.62%)
Apr 05, 2022	75.88	76.11	74.90	75.04	216,859	-0.86(-1.13%)
Apr 04, 2022	76.98	76.98	75.23	75.90	218,125	-0.84(-1.09%)
Apr 01, 2022	77.55	78.24	76.04	76.74	255,876	-0.22(-0.28%)
Mar 31, 2022	78.14	78.92	76.76	76.95	239,123	-1.46(-1.86%)
Mar 30, 2022	80.11	80.38	77.52	78.41	264,847	-1.53(-1.91%)
Mar 29, 2022	80.56	81.31	79.14	79.94	266,425	+0.29(+0.37%)
Mar 28, 2022	79.68	79.69	78.42	79.65	144,889	-0.64(-0.80%)
Mar 25, 2022	78.49	80.32	77.89	80.29	119,879	+2.23(+2.86%)
Mar 24, 2022	77.37	78.16	76.41	78.06	111,996	+1.03(+1.34%)
Mar 23, 2022	79.43	79.43	76.92	77.03	114,977	-2.87(-3.60%)
Mar 22, 2022	79.81	81.35	78.57	79.90	163,966	+0.88(+1.11%)
Mar 21, 2022	80.90	81.62	78.23	79.02	256,220	-1.98(-2.45%)
Mar 18, 2022	78.87	81.19	76.72	81.00	714,008	+2.01(+2.55%)
Mar 17, 2022	79.49	79.49	77.98	78.99	132,761	-1.25(-1.55%)
Mar 16, 2022	79.27	80.63	78.33	80.24	222,077	+1.76(+2.24%)
Mar 15, 2022	79.49	79.77	77.34	78.48	181,266	-0.41(-0.52%)
Mar 14, 2022	80.04	80.70	78.38	78.89	195,227	-0.23(-0.30%)
Mar 11, 2022	78.64	79.92	78.07	79.12	159,948	+0.63(+0.80%)
Mar 10, 2022	76.71	78.60	76.36	78.50	118,398	+0.69(+0.89%)
Mar 09, 2022	76.77	78.54	76.77	77.80	189,180	+1.72(+2.26%)
Mar 08, 2022	76.96	78.52	75.57	76.08	255,906	-0.40(-0.53%)
Mar 07, 2022	77.65	78.08	76.12	76.48	215,761	-1.51(-1.93%)
Mar 04, 2022	78.47	79.46	77.03	77.99	152,587	-1.83(-2.29%)
Mar 03, 2022	79.99	79.99	78.84	79.82	160,663	+0.06(+0.07%)
Mar 02, 2022	77.30	80.26	77.26	79.76	161,872	+3.19(+4.17%)