Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	59.85	59.90	59.03	59.32	62,460	-0.13(-0.22%)
Aug 29, 2019	58.98	59.83	58.95	59.45	79,039	+1.09(+1.86%)
Aug 28, 2019	56.75	58.84	56.75	58.36	80,693	+1.26(+2.21%)
Aug 27, 2019	59.02	59.31	56.98	57.10	131,206	-1.54(-2.62%)
Aug 26, 2019	58.89	59.26	58.14	58.63	78,148	+0.27(+0.47%)
Aug 23, 2019	60.20	61.16	58.15	58.36	167,322	-2.11(-3.50%)
Aug 22, 2019	61.41	61.59	60.48	60.48	79,361	-0.74(-1.20%)
Aug 21, 2019	61.41	61.41	60.48	61.21	76,576	+0.45(+0.74%)
Aug 20, 2019	61.40	61.47	60.43	60.77	93,690	-1.07(-1.73%)
Aug 19, 2019	61.58	62.37	61.46	61.84	75,959	+1.30(+2.14%)
Aug 16, 2019	59.88	60.70	59.78	60.54	126,631	+1.11(+1.86%)
Aug 15, 2019	60.54	60.80	59.34	59.43	73,869	-0.88(-1.45%)
Aug 14, 2019	61.52	61.52	59.86	60.31	108,229	-2.36(-3.77%)
Aug 13, 2019	62.01	63.95	61.91	62.67	63,859	+0.40(+0.65%)
Aug 12, 2019	61.98	62.33	61.49	62.27	72,691	-0.32(-0.50%)
Aug 09, 2019	63.06	63.41	62.23	62.58	89,815	-0.78(-1.23%)
Aug 08, 2019	62.66	63.92	62.17	63.36	83,433	+1.21(+1.95%)
Aug 07, 2019	61.79	62.30	61.26	62.15	136,409	-0.53(-0.84%)
Aug 06, 2019	63.68	63.68	61.71	62.68	134,699	-0.27(-0.43%)
Aug 05, 2019	63.97	63.97	61.91	62.95	170,344	-2.14(-3.29%)
Aug 02, 2019	64.93	65.17	64.02	65.09	106,912	-0.09(-0.13%)
Aug 01, 2019	68.28	68.75	65.11	65.18	161,414	-3.04(-4.46%)
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%)