Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	66.19	66.89	63.69	64.26	179,290	-1.62(-2.46%)
Sep 30, 2019	66.30	66.63	65.65	65.88	153,994	-0.35(-0.53%)
Sep 27, 2019	66.20	66.71	65.75	66.24	125,544	+0.75(+1.15%)
Sep 26, 2019	65.71	65.90	65.04	65.49	121,990	-0.28(-0.43%)
Sep 25, 2019	64.90	66.07	64.57	65.77	210,057	+1.14(+1.76%)
Sep 24, 2019	65.21	65.83	64.22	64.63	174,164	-0.39(-0.59%)
Sep 23, 2019	64.70	65.56	64.27	65.01	149,925	+0.15(+0.23%)
Sep 20, 2019	65.01	65.52	64.49	64.86	436,883	-0.10(-0.15%)
Sep 19, 2019	66.17	66.75	64.92	64.96	158,361	-0.96(-1.45%)
Sep 18, 2019	65.32	66.22	65.03	65.92	151,072	+0.42(+0.64%)
Sep 17, 2019	65.75	65.85	64.44	65.49	114,498	-0.31(-0.47%)
Sep 16, 2019	66.13	66.60	65.67	65.80	153,149	-0.95(-1.42%)
Sep 13, 2019	66.53	67.14	65.61	66.75	130,278	+0.88(+1.33%)
Sep 12, 2019	65.42	66.23	63.65	65.87	143,287	+0.18(+0.28%)
Sep 11, 2019	64.83	65.99	63.69	65.69	137,672	+1.19(+1.85%)
Sep 10, 2019	63.28	64.51	62.92	64.49	127,015	+1.25(+1.97%)
Sep 09, 2019	60.50	63.75	60.34	63.25	99,867	+2.97(+4.93%)
Sep 06, 2019	60.16	60.71	60.01	60.27	94,033	-0.07(-0.12%)
Sep 05, 2019	59.25	61.24	59.25	60.34	129,886	+1.99(+3.41%)
Sep 04, 2019	59.03	59.13	58.16	58.35	97,236	+0.11(+0.18%)