Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	56.82	58.07	56.17	57.51	272,319	-0.29(-0.49%)
Mar 30, 2020	56.66	58.69	55.60	57.80	315,119	+1.69(+3.01%)
Mar 27, 2020	54.58	58.17	52.57	56.11	337,223	-1.42(-2.47%)
Mar 26, 2020	51.82	57.91	51.82	57.53	310,411	+6.15(+11.96%)
Mar 25, 2020	50.75	53.21	48.74	51.38	450,546	+0.95(+1.88%)
Mar 24, 2020	49.11	51.43	48.56	50.43	513,392	+3.67(+7.85%)
Mar 23, 2020	53.67	53.67	44.76	46.76	364,096	-6.75(-12.62%)
Mar 20, 2020	56.35	59.43	51.22	53.51	595,737	-3.47(-6.09%)
Mar 19, 2020	53.39	58.78	52.42	56.98	419,235	+2.87(+5.29%)
Mar 18, 2020	50.32	56.06	50.01	54.12	451,204	+0.61(+1.14%)
Mar 17, 2020	49.87	54.33	48.81	53.50	618,850	+4.31(+8.76%)
Mar 16, 2020	46.58	52.40	46.11	49.19	402,020	-2.15(-4.18%)
Mar 13, 2020	49.66	51.36	47.51	51.34	345,043	+4.88(+10.50%)
Mar 12, 2020	49.31	51.68	46.29	46.46	388,835	-6.20(-11.78%)
Mar 11, 2020	53.01	54.75	52.27	52.66	193,508	-2.14(-3.90%)
Mar 10, 2020	53.70	55.18	51.13	54.80	220,509	+3.00(+5.79%)
Mar 09, 2020	53.17	55.40	51.69	51.80	257,376	-5.54(-9.66%)
Mar 06, 2020	57.98	59.49	55.77	57.34	239,760	-2.76(-4.59%)
Mar 05, 2020	60.41	61.26	59.65	60.09	301,021	-1.53(-2.48%)
Mar 04, 2020	60.78	61.82	59.22	61.62	257,418	-0.10(-0.16%)
Mar 03, 2020	63.14	64.13	61.31	61.72	185,708	-1.70(-2.69%)
Mar 02, 2020	59.85	63.42	59.50	63.42	229,815	+3.51(+5.86%)
Feb 28, 2020	60.37	62.22	58.84	59.91	255,090	-2.93(-4.66%)
Feb 27, 2020	60.98	63.92	60.70	62.84	301,008	+0.39(+0.63%)
Feb 26, 2020	63.69	64.29	62.29	62.45	134,806	-0.82(-1.30%)
Feb 25, 2020	64.34	64.63	62.81	63.27	200,848	-1.11(-1.72%)
Feb 24, 2020	65.34	65.71	64.25	64.38	75,335	-3.25(-4.80%)
Feb 21, 2020	68.58	68.58	67.33	67.63	125,009	-1.14(-1.65%)
Feb 20, 2020	67.87	69.01	67.87	68.76	118,671	+0.63(+0.92%)
Feb 19, 2020	67.57	68.53	67.48	68.13	163,737	+0.63(+0.93%)
Feb 18, 2020	67.88	68.35	67.01	67.50	135,428	-0.68(-1.00%)
Feb 14, 2020	68.33	68.71	67.82	68.19	117,231	-0.36(-0.53%)
Feb 13, 2020	67.07	68.63	66.92	68.55	109,659	+1.03(+1.52%)
Feb 12, 2020	67.75	67.75	66.92	67.52	113,947	+0.37(+0.55%)
Feb 11, 2020	67.06	67.72	66.93	67.15	172,086	+0.45(+0.68%)
Feb 10, 2020	65.73	66.69	65.68	66.69	180,113	+0.62(+0.94%)
Feb 07, 2020	65.81	66.93	65.42	66.07	116,554	-0.25(-0.37%)
Feb 06, 2020	68.03	68.25	66.20	66.32	116,109	-1.51(-2.22%)
Feb 05, 2020	67.09	67.99	66.96	67.83	135,997	+1.63(+2.47%)
Feb 04, 2020	66.00	66.74	65.60	66.20	115,568	+1.36(+2.09%)
Feb 03, 2020	64.14	65.12	64.14	64.84	197,963	+0.79(+1.23%)
Jan 31, 2020	64.66	64.74	63.82	64.05	157,473	-1.05(-1.61%)
Jan 30, 2020	63.87	65.19	63.12	65.10	119,888	+0.77(+1.20%)
Jan 29, 2020	65.75	65.77	64.17	64.33	178,965	-1.42(-2.16%)
Jan 28, 2020	67.23	67.23	65.59	65.75	138,743	-0.34(-0.51%)
Jan 27, 2020	66.09	66.65	65.85	66.08	121,057	-1.32(-1.96%)
Jan 24, 2020	68.78	68.78	66.85	67.40	121,740	-1.45(-2.11%)
Jan 23, 2020	68.42	69.10	67.92	68.86	150,559	+0.16(+0.23%)
Jan 22, 2020	69.89	70.06	68.46	68.70	118,357	-1.23(-1.76%)
Jan 21, 2020	70.68	70.97	69.64	69.93	204,004	-1.08(-1.52%)
Jan 17, 2020	72.97	72.97	69.37	71.02	376,605	-1.26(-1.74%)
Jan 16, 2020	71.39	72.42	71.06	72.27	144,648	+1.07(+1.51%)
Jan 15, 2020	71.88	72.12	70.85	71.20	157,429	-1.00(-1.39%)
Jan 14, 2020	72.04	72.65	71.64	72.20	184,144	-0.06(-0.09%)
Jan 13, 2020	71.99	72.51	71.71	72.27	126,687	+0.23(+0.32%)
Jan 10, 2020	72.48	72.65	71.19	72.04	200,082	-0.28(-0.38%)
Jan 09, 2020	73.43	73.43	72.23	72.31	186,006	-0.55(-0.75%)
Jan 08, 2020	72.03	73.15	72.03	72.86	220,862	+0.82(+1.13%)
Jan 07, 2020	72.67	72.67	71.72	72.04	87,595	-1.04(-1.42%)
Jan 06, 2020	73.06	73.51	72.43	73.08	109,128	-0.65(-0.88%)
Jan 03, 2020	73.24	73.93	72.43	73.73	190,613	-0.28(-0.38%)