Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	78.01	78.46	76.82	78.01	225,495	+1.68(+2.20%)
Dec 31, 2021	76.42	76.97	75.91	76.33	134,945	-0.25(-0.33%)
Dec 30, 2021	76.59	77.59	75.10	76.59	183,290	-0.16(-0.21%)
Dec 29, 2021	76.06	76.99	75.33	76.74	145,600	+0.68(+0.90%)
Dec 28, 2021	75.74	77.08	75.48	76.06	119,051	-0.06(-0.07%)
Dec 27, 2021	74.90	77.68	74.18	76.12	145,082	+1.38(+1.84%)
Dec 23, 2021	74.94	76.04	74.48	74.74	167,778	+0.24(+0.33%)
Dec 22, 2021	73.77	74.61	73.41	74.50	174,682	+0.46(+0.62%)
Dec 21, 2021	74.04	74.41	72.86	74.04	350,373	+2.11(+2.94%)
Dec 20, 2021	71.93	72.48	71.16	71.93	370,575	-1.32(-1.80%)
Dec 17, 2021	73.98	74.63	71.91	73.25	931,745	-1.31(-1.76%)
Dec 16, 2021	76.06	76.79	74.34	74.56	290,905	-0.57(-0.76%)
Dec 15, 2021	76.63	77.18	74.73	75.13	654,263	-1.16(-1.52%)
Dec 14, 2021	76.29	77.18	75.45	76.29	188,347	+0.94(+1.25%)
Dec 13, 2021	75.60	76.17	74.26	75.35	219,361	-0.79(-1.04%)
Dec 10, 2021	75.90	76.70	74.83	76.14	133,208	+0.63(+0.84%)
Dec 09, 2021	76.27	76.62	75.49	75.51	199,646	-1.54(-1.99%)
Dec 08, 2021	76.72	77.50	76.14	77.05	1,500,109	+0.31(+0.40%)
Dec 07, 2021	77.26	78.39	76.28	76.74	192,182	-0.24(-0.31%)
Dec 06, 2021	75.41	77.79	74.65	76.98	251,845	+2.65(+3.57%)
Dec 03, 2021	76.23	76.23	73.69	74.33	178,582	-1.61(-2.12%)
Dec 02, 2021	74.04	76.38	73.97	75.94	246,796	+2.50(+3.41%)
Dec 01, 2021	75.29	76.26	73.29	73.44	267,113	-0.14(-0.19%)
Nov 30, 2021	73.66	74.61	72.89	73.58	308,162	-1.13(-1.51%)
Nov 29, 2021	77.17	77.39	74.54	74.70	294,785	-1.32(-1.74%)
Nov 26, 2021	77.14	78.70	74.67	76.02	195,238	-3.88(-4.86%)
Nov 24, 2021	80.06	80.83	79.27	79.90	135,567	-0.49(-0.61%)
Nov 23, 2021	79.64	80.88	79.64	80.40	287,737	+0.33(+0.41%)
Nov 22, 2021	80.77	82.24	79.31	80.07	318,869	+1.22(+1.55%)
Nov 19, 2021	78.92	79.24	77.64	78.85	187,218	-0.92(-1.15%)
Nov 18, 2021	80.34	80.19	79.62	79.77	337,828	-0.64(-0.80%)
Nov 17, 2021	81.03	81.03	79.78	80.42	299,306	-1.18(-1.45%)
Nov 16, 2021	81.34	82.29	79.65	81.60	373,574	+0.14(+0.17%)
Nov 15, 2021	82.09	83.29	80.84	81.46	388,631	-0.24(-0.30%)
Nov 12, 2021	83.59	84.51	80.79	81.70	4,579,365	-1.95(-2.33%)
Nov 11, 2021	82.44	84.56	81.97	83.65	668,343	+1.26(+1.52%)
Nov 10, 2021	85.40		82.27	82.39	514,254	-2.97(-3.48%)
Nov 09, 2021	84.70	85.86	83.76	85.36	411,428	+0.04(+0.04%)
Nov 08, 2021	84.60	87.03	84.44	85.32	389,181	+1.03(+1.23%)
Nov 05, 2021	84.03	85.26	81.91	84.29	209,320	+1.06(+1.27%)
Nov 04, 2021	84.45	84.45	82.02	83.23	220,756	-1.34(-1.58%)
Nov 03, 2021	80.59	84.98	80.59	84.57	272,539	+3.02(+3.71%)
Nov 02, 2021	81.93	82.25	80.78	81.54	209,816	+0.14(+0.17%)