Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	58.55	59.04	57.88	58.25	107,050	-1.07(-1.80%)
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%)