Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	68.65	69.24	68.17	68.22	185,495	-0.28(-0.41%)
Jul 30, 2019	67.26	68.78	67.15	68.50	135,177	+0.77(+1.14%)
Jul 29, 2019	68.13	68.29	67.55	67.73	184,352	-0.50(-0.73%)
Jul 26, 2019	67.18	68.47	66.75	68.23	164,244	+1.43(+2.14%)
Jul 25, 2019	66.75	67.44	66.28	66.80	134,486	+0.23(+0.34%)
Jul 24, 2019	64.47	66.79	64.29	66.57	117,918	+1.71(+2.64%)
Jul 23, 2019	65.36	65.79	63.90	64.86	132,023	-0.50(-0.77%)
Jul 22, 2019	65.17	65.36	64.24	65.36	91,771	+0.39(+0.59%)
Jul 19, 2019	65.06	65.63	64.63	64.98	258,505	+0.65(+1.01%)
Jul 18, 2019	63.85	64.76	63.64	64.33	108,165	+0.54(+0.85%)
Jul 17, 2019	63.32	64.23	63.20	63.78	72,581	+0.03(+0.04%)
Jul 16, 2019	63.16	63.96	63.16	63.76	80,796	+0.35(+0.55%)
Jul 15, 2019	64.67	66.28	63.09	63.41	92,268	-0.96(-1.49%)
Jul 12, 2019	64.99	66.70	64.33	64.36	169,145	-0.84(-1.29%)
Jul 11, 2019	64.85	65.78	64.14	65.20	121,308	+0.36(+0.55%)
Jul 10, 2019	65.60	65.60	64.54	64.84	69,252	-0.64(-0.98%)
Jul 09, 2019	64.75	65.51	64.39	65.49	76,900	+0.40(+0.62%)
Jul 08, 2019	65.78	66.70	63.84	65.08	65,215	-1.31(-1.97%)
Jul 05, 2019	65.63	66.50	65.63	66.39	68,729	+0.87(+1.33%)
Jul 03, 2019	65.26	65.79	65.11	65.52	63,258	+0.65(+1.00%)
Jul 02, 2019	65.89	66.24	64.27	64.87	92,184	-1.29(-1.95%)
Jul 01, 2019	67.34	67.74	66.04	66.16	183,438	-0.65(-0.97%)
Jun 28, 2019	65.71	66.97	65.47	66.81	365,532	+1.48(+2.27%)
Jun 27, 2019	64.72	65.45	64.56	65.33	131,116	+0.86(+1.34%)
Jun 26, 2019	65.00	65.67	64.34	64.46	109,460	-0.18(-0.28%)
Jun 25, 2019	64.58	65.07	63.75	64.65	99,070	-0.02(-0.03%)
Jun 24, 2019	65.28	65.53	64.53	64.66	219,039	-0.86(-1.32%)
Jun 21, 2019	65.22	66.26	65.10	65.53	422,382	+0.03(+0.05%)
Jun 20, 2019	65.35	65.87	64.17	65.49	216,148	+0.43(+0.66%)
Jun 19, 2019	64.12	65.54	64.12	65.07	139,550	+0.99(+1.55%)
Jun 18, 2019	62.56	64.31	62.56	64.07	91,801	+1.52(+2.43%)
Jun 17, 2019	62.79	63.13	61.47	62.55	133,645	-0.09(-0.14%)
Jun 14, 2019	62.42	62.96	62.08	62.64	87,938	+0.25(+0.41%)
Jun 13, 2019	62.60	63.17	62.19	62.39	93,399	+0.07(+0.11%)
Jun 12, 2019	61.77	62.68	61.39	62.32	85,903	+0.41(+0.66%)
Jun 11, 2019	62.15	62.60	61.55	61.91	92,014	+0.32(+0.52%)
Jun 10, 2019	61.26	62.22	59.27	61.59	110,398	+0.75(+1.23%)
Jun 07, 2019	61.48	61.48	60.71	60.84	123,825	-0.63(-1.02%)
Jun 06, 2019	62.22	62.91	60.64	61.46	64,302	-0.85(-1.36%)
Jun 05, 2019	62.80	63.11	61.69	62.31	82,353	-0.65(-1.04%)
Jun 04, 2019	61.86	63.11	60.85	62.96	89,811	+1.81(+2.95%)
Jun 03, 2019	60.62	61.62	60.50	61.16	135,232	+0.67(+1.11%)
May 31, 2019	61.52	61.52	60.24	60.49	104,105	-1.79(-2.87%)
May 30, 2019	63.73	63.87	61.87	62.27	94,632	-1.33(-2.08%)
May 29, 2019	63.57	63.85	63.07	63.60	133,741	-0.52(-0.82%)
May 28, 2019	65.13	65.13	64.00	64.12	112,988	-1.35(-2.06%)
May 24, 2019	64.50	65.60	64.46	65.48	71,887	+1.34(+2.09%)
May 23, 2019	65.93	65.93	63.83	64.13	135,450	-2.49(-3.74%)
May 22, 2019	67.11	67.44	66.34	66.63	76,329	-0.82(-1.22%)
May 21, 2019	67.41	67.80	66.66	67.45	104,399	+0.21(+0.31%)
May 20, 2019	66.99	67.80	66.67	67.24	73,585	-0.02(-0.03%)
May 17, 2019	67.90	68.55	67.24	67.25	94,130	-1.18(-1.72%)
May 16, 2019	68.18	68.90	68.18	68.43	48,724	+0.63(+0.93%)
May 15, 2019	68.18	68.45	67.12	67.80	66,307	-0.95(-1.38%)
May 14, 2019	67.73	69.13	67.41	68.76	113,847	+1.05(+1.55%)
May 13, 2019	68.63	68.98	67.35	67.71	193,765	-2.02(-2.90%)
May 10, 2019	69.28	69.89	68.62	69.73	139,074	+0.07(+0.10%)
May 09, 2019	68.65	69.78	68.43	69.66	90,595	+0.56(+0.81%)
May 08, 2019	69.49	70.30	68.89	69.10	104,506	-0.40(-0.58%)
May 07, 2019	68.35	70.95	68.35	69.51	152,684	-2.03(-2.84%)
May 06, 2019	70.53	71.60	70.17	71.54	214,033	+0.17(+0.23%)
May 03, 2019	70.37	71.48	70.31	71.37	116,831	+1.46(+2.08%)
May 02, 2019	69.33	70.32	69.25	69.92	159,116	+0.80(+1.16%)