Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	69.97	70.46	69.00	69.11	319,411	-0.86(-1.23%)
Apr 30, 2019	70.41	70.67	69.37	69.98	210,530	-0.24(-0.34%)
Apr 29, 2019	70.53	71.00	69.73	70.21	129,780	-0.04(-0.06%)
Apr 26, 2019	69.62	70.33	69.41	70.26	100,436	+0.63(+0.90%)
Apr 25, 2019	69.48	69.98	68.95	69.63	135,158	-0.18(-0.26%)
Apr 24, 2019	69.45	70.14	68.94	69.81	162,675	+0.02(+0.02%)
Apr 23, 2019	69.49	70.74	68.95	69.79	474,966	+0.04(+0.06%)
Apr 22, 2019	74.08	74.08	68.77	69.75	323,882	-3.83(-5.20%)
Apr 18, 2019	74.14	74.34	73.24	73.58	184,247	-0.71(-0.96%)
Apr 17, 2019	75.44	75.44	74.21	74.29	196,457	-1.12(-1.49%)
Apr 16, 2019	75.13	75.50	74.38	75.41	226,083	+0.79(+1.06%)
Apr 15, 2019	75.95	75.95	74.49	74.62	107,384	-1.57(-2.06%)
Apr 12, 2019	75.68	76.44	75.10	76.19	171,291	+1.02(+1.36%)
Apr 11, 2019	75.27	75.53	74.69	75.17	139,918	+0.19(+0.26%)
Apr 10, 2019	73.65	75.05	73.31	74.97	213,399	+1.10(+1.49%)
Apr 09, 2019	74.12	74.72	73.72	73.88	170,280	-1.13(-1.50%)
Apr 08, 2019	74.63	75.00	74.09	75.00	246,078	+0.36(+0.48%)
Apr 05, 2019	74.83	74.97	74.23	74.64	169,801	+0.12(+0.16%)
Apr 04, 2019	73.81	74.74	73.60	74.52	246,978	+0.45(+0.61%)
Apr 03, 2019	73.26	74.13	72.92	74.07	259,284	+1.47(+2.02%)
Apr 02, 2019	72.40	72.95	71.97	72.60	169,183	-0.35(-0.48%)