Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	70.46	70.46	68.40	68.80	142,050	-0.56(-0.81%)
Aug 31, 2021	69.06	69.75	68.67	69.36	111,379	+0.61(+0.89%)
Aug 30, 2021	70.66	70.66	68.56	68.75	145,556	-1.99(-2.81%)
Aug 27, 2021	69.61	70.73	69.61	70.73	192,938	+1.47(+2.13%)
Aug 26, 2021	70.17	70.93	69.24	69.26	173,467	-0.86(-1.23%)
Aug 25, 2021	70.17	70.99	69.98	70.12	144,655	-0.14(-0.19%)
Aug 24, 2021	71.08	71.40	69.98	70.26	165,974	-0.64(-0.91%)
Aug 23, 2021	70.54	71.26	70.17	70.90	242,065	+0.74(+1.06%)
Aug 20, 2021	68.38	70.18	68.30	70.16	159,103	+1.73(+2.52%)
Aug 19, 2021	67.35	68.47	67.24	68.43	280,199	+0.40(+0.58%)
Aug 18, 2021	68.54	69.09	67.84	68.03	161,743	-0.55(-0.80%)
Aug 17, 2021	68.73	69.32	67.81	68.58	213,055	-0.74(-1.07%)
Aug 16, 2021	68.35	69.37	67.51	69.32	314,494	+0.48(+0.70%)
Aug 13, 2021	68.70	69.79	68.56	68.84	267,307	-0.06(-0.09%)
Aug 12, 2021	68.84	69.32	68.26	68.91	204,205	+0.03(+0.04%)
Aug 11, 2021	68.66	69.48	67.90	68.88	235,888	+0.38(+0.55%)
Aug 10, 2021	66.38	68.69	66.01	68.50	321,411	+2.54(+3.85%)
Aug 09, 2021	66.29	66.96	65.62	65.96	163,695	-0.69(-1.03%)
Aug 06, 2021	65.73	66.88	65.28	66.65	218,912	+1.94(+2.99%)
Aug 05, 2021	64.36	64.92	64.23	64.71	112,367	+0.64(+1.00%)
Aug 04, 2021	64.33	64.53	63.65	64.07	143,885	-1.02(-1.57%)
Aug 03, 2021	64.62	65.25	63.50	65.09	162,556	+0.91(+1.42%)
Aug 02, 2021	64.03	65.27	63.60	64.18	209,101	+0.26(+0.41%)
Jul 30, 2021	63.62	64.78	63.62	63.92	209,816	+0.06(+0.10%)
Jul 29, 2021	64.31	64.77	63.41	63.85	164,884	+0.09(+0.14%)
Jul 28, 2021	62.84	63.93	62.17	63.76	178,993	+1.41(+2.26%)
Jul 27, 2021	62.89	63.06	61.93	62.35	116,371	-0.88(-1.39%)
Jul 26, 2021	62.61	63.83	62.61	63.23	130,803	+0.68(+1.08%)
Jul 23, 2021	63.06	64.26	61.91	62.55	129,098	+0.43(+0.68%)
Jul 22, 2021	63.61	63.96	61.62	62.13	184,981	-1.61(-2.53%)
Jul 21, 2021	63.96	65.04	63.65	63.74	126,209	+0.33(+0.53%)
Jul 20, 2021	62.57	65.47	62.32	63.40	270,419	+0.74(+1.18%)
Jul 19, 2021	63.09	63.80	62.04	62.66	262,873	-1.72(-2.67%)
Jul 16, 2021	66.03	66.03	64.26	64.38	176,678	-1.20(-1.83%)
Jul 15, 2021	64.20	65.59	63.88	65.58	131,614	+1.06(+1.64%)
Jul 14, 2021	64.31	64.92	63.93	64.52	176,738	+0.27(+0.42%)
Jul 13, 2021	65.24	65.24	63.68	64.25	170,232	-1.22(-1.86%)
Jul 12, 2021	64.69	65.76	64.19	65.47	202,774	+0.12(+0.18%)
Jul 09, 2021	64.75	65.36	64.13	65.35	283,079	+1.96(+3.10%)
Jul 08, 2021	63.35	64.30	62.87	63.39	193,060	-1.61(-2.48%)
Jul 07, 2021	64.77	65.79	64.38	65.00	245,082	-0.18(-0.28%)
Jul 06, 2021	67.32	67.32	64.82	65.18	153,977	-2.37(-3.51%)
Jul 02, 2021	68.51	68.86	67.42	67.55	145,319	-1.07(-1.56%)