Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	63.66	63.87	61.24	61.43	122,056	-3.03(-4.71%)
Nov 27, 2020	64.40	66.38	62.55	64.46	63,975	-0.11(-0.17%)
Nov 25, 2020	66.01	66.71	64.15	64.57	147,219	-1.75(-2.64%)
Nov 24, 2020	64.82	66.60	64.12	66.32	193,920	+2.90(+4.57%)
Nov 23, 2020	63.43	64.12	61.68	63.43	178,393	+0.37(+0.59%)
Nov 20, 2020	62.12	63.33	61.45	63.05	216,040	+0.04(+0.06%)
Nov 19, 2020	62.69	63.21	60.96	63.02	103,830	+0.24(+0.38%)
Nov 18, 2020	64.77	65.29	62.77	62.78	108,718	-1.53(-2.39%)
Nov 17, 2020	63.90	64.72	62.45	64.32	123,037	-0.55(-0.85%)
Nov 16, 2020	64.58	65.36	63.65	64.87	150,657	+2.57(+4.13%)
Nov 13, 2020	60.08	62.71	58.13	62.30	107,139	+2.20(+3.66%)
Nov 12, 2020	60.44	61.84	58.77	60.10	116,679	-1.34(-2.19%)
Nov 11, 2020	64.64	64.64	60.48	61.45	126,737	-3.20(-4.95%)
Nov 10, 2020	62.72	65.10	61.40	64.64	200,002	+2.92(+4.74%)
Nov 09, 2020	58.38	63.76	56.74	61.72	255,463	+8.60(+16.19%)
Nov 06, 2020	54.34	54.64	52.94	53.12	90,732	-0.61(-1.13%)
Nov 05, 2020	52.96	53.99	52.46	53.73	69,989	+0.77(+1.46%)
Nov 04, 2020	55.11	55.67	52.80	52.96	175,813	-3.23(-5.75%)
Nov 03, 2020	55.42	56.65	54.84	56.19	203,790	+1.94(+3.58%)
Nov 02, 2020	52.68	54.34	52.04	54.24	178,257	+2.22(+4.26%)
Oct 30, 2020	51.23	52.25	51.09	52.03	132,464	+0.71(+1.38%)
Oct 29, 2020	50.36	51.74	49.07	51.32	154,508	+0.60(+1.18%)
Oct 28, 2020	51.69	52.10	50.36	50.72	170,431	-2.11(-3.99%)
Oct 27, 2020	53.49	54.05	50.42	52.83	176,569	-0.75(-1.41%)
Oct 26, 2020	53.24	53.95	52.67	53.58	224,804	+0.80(+1.51%)
Oct 23, 2020	51.08	53.61	50.65	52.78	268,343	+2.36(+4.68%)
Oct 22, 2020	47.15	50.63	47.15	50.42	450,218	+2.89(+6.08%)
Oct 21, 2020	47.31	47.88	47.03	47.53	261,311	+0.36(+0.77%)
Oct 20, 2020	47.12	47.97	46.13	47.17	122,887	+0.55(+1.19%)
Oct 19, 2020	48.39	48.39	46.57	46.62	122,260	-1.46(-3.04%)
Oct 16, 2020	47.38	48.53	47.00	48.08	259,314	+0.52(+1.09%)
Oct 15, 2020	46.15	47.72	46.15	47.56	126,013	+0.72(+1.53%)
Oct 14, 2020	48.22	48.85	46.79	46.84	137,005	-1.48(-3.06%)
Oct 13, 2020	48.83	49.69	48.04	48.32	90,425	-1.62(-3.24%)
Oct 12, 2020	49.95	50.30	49.55	49.94	84,267	-0.05(-0.09%)
Oct 09, 2020	51.26	51.38	49.92	49.99	120,242	-0.62(-1.22%)
Oct 08, 2020	50.79	51.25	50.23	50.60	75,185	+0.35(+0.69%)
Oct 07, 2020	50.58	51.50	49.83	50.26	152,672	-0.02(-0.04%)
Oct 06, 2020	50.15	51.59	49.31	50.28	201,593	+0.95(+1.93%)
Oct 05, 2020	48.58	49.57	47.60	49.32	122,792	+1.29(+2.68%)
Oct 02, 2020	46.42	48.62	46.32	48.03	172,765	+0.67(+1.42%)
Oct 01, 2020	47.33	48.09	46.76	47.36	152,529	-0.21(-0.44%)
Sep 30, 2020	46.12	47.91	46.12	47.57	285,313	+1.59(+3.46%)
Sep 29, 2020	45.58	46.53	44.73	45.98	140,604	+0.26(+0.58%)
Sep 28, 2020	46.03	46.93	45.64	45.72	145,074	+0.20(+0.44%)
Sep 25, 2020	45.27	45.77	44.98	45.52	190,163	+0.08(+0.18%)
Sep 24, 2020	45.37	46.25	44.81	45.44	143,695	+0.17(+0.38%)
Sep 23, 2020	46.36	47.51	45.23	45.26	184,787	-1.21(-2.59%)
Sep 22, 2020	47.26	47.88	46.19	46.47	179,561	-0.77(-1.64%)
Sep 21, 2020	47.67	48.11	46.46	47.24	253,838	-1.53(-3.14%)
Sep 18, 2020	49.33	49.58	48.12	48.77	576,403	-0.13(-0.26%)
Sep 17, 2020	48.63	49.94	48.37	48.90	192,407	-0.50(-1.02%)
Sep 16, 2020	51.10	51.11	49.16	49.40	268,445	-1.57(-3.09%)
Sep 15, 2020	51.35	51.64	50.40	50.98	241,763	-0.31(-0.61%)
Sep 14, 2020	51.29	52.38	50.77	51.29	171,291	+0.74(+1.46%)
Sep 11, 2020	51.29	51.31	49.84	50.56	285,701	-0.76(-1.49%)
Sep 10, 2020	52.69	53.18	51.21	51.32	166,992	-1.26(-2.40%)
Sep 09, 2020	54.13	54.23	52.43	52.58	176,294	-1.03(-1.93%)
Sep 08, 2020	55.91	56.55	53.12	53.62	176,843	-2.77(-4.92%)
Sep 04, 2020	57.40	57.78	55.27	56.39	219,915	+0.23(+0.40%)
Sep 03, 2020	56.87	58.74	55.83	56.16	162,716	-0.57(-1.00%)
Sep 02, 2020	56.10	57.20	55.92	56.73	78,203	+0.27(+0.48%)