Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.14	78.92	76.76	76.95	239,123	-1.46(-1.86%)
Mar 30, 2022	80.11	80.38	77.52	78.41	264,847	-1.53(-1.91%)
Mar 29, 2022	80.56	81.31	79.14	79.94	266,425	+0.29(+0.37%)
Mar 28, 2022	79.68	79.69	78.42	79.65	144,889	-0.64(-0.80%)
Mar 25, 2022	78.49	80.32	77.89	80.29	119,879	+2.23(+2.86%)
Mar 24, 2022	77.37	78.16	76.41	78.06	111,996	+1.03(+1.34%)
Mar 23, 2022	79.43	79.43	76.92	77.03	114,977	-2.87(-3.60%)
Mar 22, 2022	79.81	81.35	78.57	79.90	163,966	+0.88(+1.11%)
Mar 21, 2022	80.90	81.62	78.23	79.02	256,220	-1.98(-2.45%)
Mar 18, 2022	78.87	81.19	76.72	81.00	714,008	+2.01(+2.55%)
Mar 17, 2022	79.49	79.49	77.98	78.99	132,761	-1.25(-1.55%)
Mar 16, 2022	79.27	80.63	78.33	80.24	222,077	+1.76(+2.24%)
Mar 15, 2022	79.49	79.77	77.34	78.48	181,266	-0.41(-0.52%)
Mar 14, 2022	80.04	80.70	78.38	78.89	195,227	-0.23(-0.30%)
Mar 11, 2022	78.64	79.92	78.07	79.12	159,948	+0.63(+0.80%)
Mar 10, 2022	76.71	78.60	76.36	78.50	118,398	+0.69(+0.89%)
Mar 09, 2022	76.77	78.54	76.77	77.80	189,180	+1.72(+2.26%)
Mar 08, 2022	76.96	78.52	75.57	76.08	255,906	-0.40(-0.53%)
Mar 07, 2022	77.65	78.08	76.12	76.48	215,761	-1.51(-1.93%)
Mar 04, 2022	78.47	79.46	77.03	77.99	152,587	-1.83(-2.29%)
Mar 03, 2022	79.99	79.99	78.84	79.82	160,663	+0.06(+0.07%)
Mar 02, 2022	77.30	80.26	77.26	79.76	161,872	+3.19(+4.17%)
Mar 01, 2022	79.94	80.29	75.85	76.57	265,904	-3.96(-4.92%)
Feb 28, 2022	79.05	81.09	79.05	80.53	218,635	+0.07(+0.09%)
Feb 25, 2022	77.64	81.02	78.60	80.45	192,038	+3.30(+4.27%)
Feb 24, 2022	76.03	77.36	74.49	77.16	234,467	-1.21(-1.54%)
Feb 23, 2022	78.88	79.67	78.08	78.36	195,161	-0.68(-0.86%)
Feb 22, 2022	79.23	79.88	78.58	79.05	171,417	-0.75(-0.94%)
Feb 18, 2022				79.80	0	+0.42(+0.53%)
Feb 17, 2022	79.83	80.08	78.51	79.38	188,828	-1.10(-1.36%)
Feb 16, 2022	81.00	81.73	80.35	80.47	167,294	-1.24(-1.51%)
Feb 15, 2022	80.52	81.82	80.34	81.71	200,289	+2.26(+2.84%)
Feb 14, 2022	80.41	81.27	79.09	79.45	203,182	-0.27(-0.34%)
Feb 11, 2022	79.84	81.54	78.73	79.72	225,891	-0.31(-0.39%)
Feb 10, 2022	80.05	81.24	79.40	80.03	227,114	-0.21(-0.26%)
Feb 09, 2022	81.72	82.37	79.70	80.24	151,633	-1.65(-2.01%)
Feb 08, 2022	80.03	81.92	79.97	81.88	205,922	+2.35(+2.95%)
Feb 07, 2022	79.36	79.99	78.64	79.53	125,799	+0.16(+0.20%)
Feb 04, 2022	77.83	79.80	77.48	79.38	138,314	+1.95(+2.52%)
Feb 03, 2022	77.83			77.43	110,354	-0.53(-0.68%)
Feb 02, 2022	78.64	78.78	77.05	77.96	190,646	-0.83(-1.06%)
Feb 01, 2022	78.44	79.26	77.22	78.79	185,557	-0.18(-0.23%)
Jan 31, 2022	76.59	79.42		78.97	332,350	+1.39(+1.79%)
Jan 28, 2022	77.35	79.49	75.55	77.59	162,379	+0.13(+0.17%)
Jan 27, 2022	78.99	80.32	76.81	77.46	196,779	-1.23(-1.56%)
Jan 26, 2022	78.92	80.70	77.17	78.68	199,188	-0.23(-0.30%)
Jan 25, 2022	77.66	79.83	76.54	78.92	171,326	+0.73(+0.93%)
Jan 24, 2022	77.60	78.69	76.44	78.19	280,589	+0.03(+0.04%)
Jan 21, 2022	70.28	79.23	70.28	78.16	364,693	+3.39(+4.53%)
Jan 20, 2022	78.21	78.93	74.38	74.77	168,006	-3.04(-3.91%)
Jan 19, 2022	79.96	80.42	77.65	77.81	157,315	-1.73(-2.18%)
Jan 18, 2022	81.99	82.07	79.39	79.54	180,597	-1.90(-2.33%)
Jan 14, 2022				81.44	0	+0.66(+0.81%)
Jan 13, 2022	80.63	81.97	79.82	80.79	142,660	+0.49(+0.61%)
Jan 12, 2022	81.00	81.43	79.95	80.30	213,157	-0.69(-0.86%)
Jan 11, 2022	82.63	82.63	80.54	81.00	131,538	-1.65(-1.99%)
Jan 10, 2022	81.47	82.76	80.86	82.64	236,972	+1.53(+1.88%)
Jan 07, 2022	81.13	81.57	80.41	81.12	136,982	+0.31(+0.38%)
Jan 06, 2022	78.85	81.10	77.79	80.81	163,008	+2.72(+3.49%)
Jan 05, 2022	79.27	79.96	77.80	78.08	163,738	-1.10(-1.40%)
Jan 04, 2022	79.00	80.45	78.06	79.19	407,877	+1.18(+1.51%)