Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	70.41	70.67	69.37	69.98	210,530	-0.24(-0.34%)
Apr 29, 2019	70.53	71.00	69.73	70.21	129,780	-0.04(-0.06%)
Apr 26, 2019	69.62	70.33	69.41	70.26	100,436	+0.63(+0.90%)
Apr 25, 2019	69.48	69.98	68.95	69.63	135,158	-0.18(-0.26%)
Apr 24, 2019	69.45	70.14	68.94	69.81	162,675	+0.02(+0.02%)
Apr 23, 2019	69.49	70.74	68.95	69.79	474,966	+0.04(+0.06%)
Apr 22, 2019	74.08	74.08	68.77	69.75	323,882	-3.83(-5.20%)
Apr 18, 2019	74.14	74.34	73.24	73.58	184,247	-0.71(-0.96%)
Apr 17, 2019	75.44	75.44	74.21	74.29	196,457	-1.12(-1.49%)
Apr 16, 2019	75.13	75.50	74.38	75.41	226,083	+0.79(+1.06%)
Apr 15, 2019	75.95	75.95	74.49	74.62	107,384	-1.57(-2.06%)
Apr 12, 2019	75.68	76.44	75.10	76.19	171,291	+1.02(+1.36%)
Apr 11, 2019	75.27	75.53	74.69	75.17	139,918	+0.19(+0.26%)
Apr 10, 2019	73.65	75.05	73.31	74.97	213,399	+1.10(+1.49%)
Apr 09, 2019	74.12	74.72	73.72	73.88	170,280	-1.13(-1.50%)
Apr 08, 2019	74.63	75.00	74.09	75.00	246,078	+0.36(+0.48%)
Apr 05, 2019	74.83	74.97	74.23	74.64	169,801	+0.12(+0.16%)
Apr 04, 2019	73.81	74.74	73.60	74.52	246,978	+0.45(+0.61%)
Apr 03, 2019	73.26	74.13	72.92	74.07	259,284	+1.47(+2.02%)
Apr 02, 2019	72.40	72.95	71.97	72.60	169,183	-0.35(-0.48%)
Apr 01, 2019	71.35	72.97	71.15	72.95	177,088	+2.29(+3.25%)
Mar 29, 2019	70.65	70.68	69.18	70.66	1,778,958	+0.28(+0.40%)
Mar 28, 2019	69.19	70.67	69.19	70.38	269,182	+1.19(+1.71%)
Mar 27, 2019	67.50	69.73	67.34	69.19	264,230	+1.47(+2.18%)
Mar 26, 2019	65.36	67.85	65.36	67.72	401,952	+2.69(+4.13%)
Mar 25, 2019	65.00	66.19	64.64	65.03	187,158	+0.14(+0.21%)
Mar 22, 2019	67.16	68.14	64.54	64.89	134,602	-2.89(-4.26%)
Mar 21, 2019	67.33	68.66	66.90	67.78	124,357	+0.46(+0.68%)
Mar 20, 2019	68.63	69.11	67.23	67.32	82,648	-1.54(-2.23%)
Mar 19, 2019	70.59	70.59	68.68	68.85	134,707	-1.31(-1.87%)
Mar 18, 2019	70.11	70.75	69.83	70.16	139,808	+0.38(+0.55%)
Mar 15, 2019	67.06	70.93	67.06	69.78	266,809	-0.82(-1.15%)
Mar 14, 2019	71.05	71.05	68.65	70.60	75,268	-0.09(-0.12%)
Mar 13, 2019	70.73	71.09	70.36	70.68	69,580	+0.29(+0.42%)
Mar 12, 2019	71.22	71.22	70.25	70.39	40,473	-0.62(-0.87%)
Mar 11, 2019	70.26	71.15	69.83	71.00	104,695	+1.15(+1.65%)
Mar 08, 2019	69.49	70.39	69.42	69.85	70,449	-0.11(-0.16%)
Mar 07, 2019	71.43	71.43	69.63	69.96	93,462	-1.21(-1.69%)
Mar 06, 2019	73.29	73.42	71.02	71.17	84,077	-2.19(-2.98%)
Mar 05, 2019	73.90	73.90	72.93	73.36	60,783	-0.54(-0.73%)
Mar 04, 2019	74.03	74.58	73.60	73.89	210,613	-0.27(-0.36%)
Mar 01, 2019	74.07	74.55	73.70	74.16	88,436	+0.33(+0.45%)
Feb 28, 2019	73.42	74.05	73.17	73.83	80,404	+0.37(+0.51%)
Feb 27, 2019	72.40	73.46	72.02	73.46	97,440	+1.18(+1.63%)
Feb 26, 2019	72.72	73.39	72.11	72.28	65,672	-0.65(-0.89%)
Feb 25, 2019	73.72	73.83	72.88	72.93	113,493	-0.36(-0.49%)
Feb 22, 2019	72.84	73.70	72.40	73.29	59,034	+0.46(+0.63%)
Feb 21, 2019	73.23	73.30	72.18	72.83	58,860	-0.48(-0.65%)
Feb 20, 2019	71.98	73.34	71.98	73.30	90,631	+1.04(+1.44%)
Feb 19, 2019	71.15	72.57	70.95	72.26	88,123	+0.66(+0.92%)
Feb 15, 2019	70.36	71.78	69.83	71.60	92,472	+1.58(+2.25%)
Feb 14, 2019	70.24	70.40	69.13	70.02	117,595	-0.54(-0.76%)
Feb 13, 2019	70.62	70.90	70.06	70.56	81,342	+0.14(+0.20%)
Feb 12, 2019	70.94	71.26	70.12	70.42	105,321	-0.23(-0.33%)
Feb 11, 2019	70.05	70.66	69.62	70.66	62,663	+1.00(+1.43%)
Feb 08, 2019	70.30	70.93	69.30	69.66	145,972	-0.95(-1.34%)
Feb 07, 2019	70.62	71.12	69.95	70.61	117,406	+0.11(+0.16%)
Feb 06, 2019	69.93	70.54	69.93	70.49	68,555	+0.23(+0.33%)
Feb 05, 2019	70.41	71.10	69.85	70.26	129,536	-0.20(-0.28%)
Feb 04, 2019	69.70	70.58	69.40	70.46	136,297	+0.37(+0.53%)