Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	72.04	72.97	71.29	71.96	315,073	-1.10(-1.51%)
Nov 29, 2021	75.48	75.69	72.91	73.06	301,396	-1.29(-1.74%)
Nov 26, 2021	75.45	76.98	73.04	74.36	199,617	-3.80(-4.86%)
Nov 24, 2021	78.31	79.05	77.53	78.15	138,607	-0.48(-0.61%)
Nov 23, 2021	77.90	79.11	77.90	78.63	294,190	+0.32(+0.41%)
Nov 22, 2021	79.00	80.44	77.57	78.32	326,020	+1.19(+1.55%)
Nov 19, 2021	77.19	77.50	75.94	77.12	191,416	-0.90(-1.15%)
Nov 18, 2021	78.58	78.43	77.87	78.02	345,404	-0.63(-0.80%)
Nov 17, 2021	79.25	79.25	78.03	78.65	306,018	-1.16(-1.45%)
Nov 16, 2021	79.55	80.48	77.91	79.81	381,952	+0.14(+0.17%)
Nov 15, 2021	80.29	81.46	79.07	79.67	397,346	-0.24(-0.30%)
Nov 12, 2021	81.76	82.66	79.02	79.91	4,682,065	-1.90(-2.33%)
Nov 11, 2021	80.64	82.70	80.17	81.81	683,331	+1.23(+1.52%)
Nov 10, 2021	83.52		80.46	80.58	525,787	-2.90(-3.48%)
Nov 09, 2021	82.84	83.98	81.92	83.49	420,655	+0.04(+0.04%)
Nov 08, 2021	82.75	85.12	82.58	83.45	397,909	+1.01(+1.23%)
Nov 05, 2021	82.18	83.39	80.11	82.44	214,014	+1.04(+1.27%)
Nov 04, 2021	82.59	82.59	80.22	81.40	225,707	-1.31(-1.58%)
Nov 03, 2021	78.83	83.11	78.82	82.71	278,651	+2.96(+3.71%)
Nov 02, 2021	80.14	80.45	79.01	79.75	214,522	+0.14(+0.17%)
Nov 01, 2021	78.12	79.83	77.92	79.62	225,704	+2.70(+3.51%)
Oct 29, 2021	76.73	77.41	76.73	76.91	147,700	+0.26(+0.34%)
Oct 28, 2021	74.05	76.87		76.65	241,704	+2.75(+3.72%)
Oct 27, 2021	74.59	74.95	73.53	73.90	225,236	-1.26(-1.67%)
Oct 26, 2021	76.17			75.16	229,429	-1.00(-1.31%)
Oct 25, 2021	74.57	76.83	73.60	76.16	319,890	-1.06(-1.37%)
Oct 22, 2021	75.99	77.36	75.05	77.21	330,692	+1.29(+1.70%)
Oct 21, 2021	76.56	77.23	75.58	75.92	273,427	-0.78(-1.02%)
Oct 20, 2021	74.47	76.90	74.21	76.70	317,989	+2.02(+2.71%)
Oct 19, 2021	74.04	74.73	72.77	74.68	260,120	+0.95(+1.28%)
Oct 18, 2021	72.97	73.97	72.97	73.74	147,706	+0.54(+0.73%)
Oct 15, 2021	74.60	74.60	73.07	73.20	192,963	+0.20(+0.27%)
Oct 14, 2021	72.82	73.15	72.21	73.00	162,868	+0.45(+0.61%)
Oct 13, 2021	73.69	73.88	71.54	72.55	111,650	-1.25(-1.69%)
Oct 12, 2021	74.15	74.73	73.65	73.80	162,241	-0.57(-0.77%)
Oct 11, 2021	74.47	74.91	73.69	74.37	147,376	+0.38(+0.52%)
Oct 08, 2021	73.24	74.27	72.73	73.99	130,905	+0.78(+1.07%)
Oct 07, 2021	71.81	73.29	71.29	73.21	228,203	+2.08(+2.93%)
Oct 06, 2021	70.38	71.20	69.20	71.12	139,228	+0.53(+0.75%)
Oct 05, 2021	72.59	72.59	70.54	70.60	205,507	-1.57(-2.18%)
Oct 04, 2021	72.15	73.20	71.21	72.17	147,818	+0.05(+0.06%)
Oct 01, 2021	69.82	72.78	69.31	72.13	293,641	+2.81(+4.06%)
Sep 30, 2021	70.62	71.14	69.17	69.31	157,549	-1.06(-1.50%)
Sep 29, 2021	68.71	70.62	68.44	70.37	160,544	+1.79(+2.61%)
Sep 28, 2021	70.05	71.10	68.28	68.58	133,607	-1.07(-1.54%)
Sep 27, 2021	67.46	70.62	67.46	69.65	216,297	+2.37(+3.52%)
Sep 24, 2021	66.43	68.31	66.43	67.28	198,125	+0.48(+0.72%)
Sep 23, 2021	64.88	67.33	64.88	66.80	207,048	+2.36(+3.66%)
Sep 22, 2021	64.81	65.12	63.91	64.44	110,686	+1.02(+1.61%)
Sep 21, 2021	63.69	64.10	63.02	63.42	176,583	-0.09(-0.14%)
Sep 20, 2021	63.09	63.73	62.44	63.51	220,197	-1.18(-1.82%)
Sep 17, 2021	64.45	64.78	63.28	64.69	544,681	+1.09(+1.71%)
Sep 16, 2021	63.69	63.99	62.82	63.60	127,673	+0.06(+0.10%)
Sep 15, 2021	62.80	63.76	62.33	63.54	165,177	+0.75(+1.20%)
Sep 14, 2021	64.63	64.63	62.49	62.79	108,763	-1.81(-2.80%)
Sep 13, 2021	64.59	65.06	63.68	64.59	139,659	+0.48(+0.75%)
Sep 10, 2021	66.10	66.58	64.03	64.12	121,843	-1.81(-2.74%)
Sep 09, 2021	66.58	67.24	65.78	65.92	119,001	-0.79(-1.18%)
Sep 08, 2021	66.88	67.48	66.33	66.71	120,015	-0.52(-0.77%)
Sep 07, 2021	67.90	68.57	67.12	67.23	111,553	-0.68(-1.00%)
Sep 03, 2021	68.66	68.70	67.63	67.90	90,444	-0.48(-0.70%)
Sep 02, 2021	68.94	69.31	68.29	68.38	125,999	-0.42(-0.60%)