Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	71.35	72.97	71.15	72.95	177,088	+2.29(+3.25%)
Mar 29, 2019	70.65	70.68	69.18	70.66	1,778,958	+0.28(+0.40%)
Mar 28, 2019	69.19	70.67	69.19	70.38	269,182	+1.19(+1.71%)
Mar 27, 2019	67.50	69.73	67.34	69.19	264,230	+1.47(+2.18%)
Mar 26, 2019	65.36	67.85	65.36	67.72	401,952	+2.69(+4.13%)
Mar 25, 2019	65.00	66.19	64.64	65.03	187,158	+0.14(+0.21%)
Mar 22, 2019	67.16	68.14	64.54	64.89	134,602	-2.89(-4.26%)
Mar 21, 2019	67.33	68.66	66.90	67.78	124,357	+0.46(+0.68%)
Mar 20, 2019	68.63	69.11	67.23	67.32	82,648	-1.54(-2.23%)
Mar 19, 2019	70.59	70.59	68.68	68.85	134,707	-1.31(-1.87%)
Mar 18, 2019	70.11	70.75	69.83	70.16	139,808	+0.38(+0.55%)
Mar 15, 2019	67.06	70.93	67.06	69.78	266,809	-0.82(-1.15%)
Mar 14, 2019	71.05	71.05	68.65	70.60	75,268	-0.09(-0.12%)
Mar 13, 2019	70.73	71.09	70.36	70.68	69,580	+0.29(+0.42%)
Mar 12, 2019	71.22	71.22	70.25	70.39	40,473	-0.62(-0.87%)
Mar 11, 2019	70.26	71.15	69.83	71.00	104,695	+1.15(+1.65%)
Mar 08, 2019	69.49	70.39	69.42	69.85	70,449	-0.11(-0.16%)
Mar 07, 2019	71.43	71.43	69.63	69.96	93,462	-1.21(-1.69%)
Mar 06, 2019	73.29	73.42	71.02	71.17	84,077	-2.19(-2.98%)
Mar 05, 2019	73.90	73.90	72.93	73.36	60,783	-0.54(-0.73%)
Mar 04, 2019	74.03	74.58	73.60	73.89	210,613	-0.27(-0.36%)