Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	82.68	83.36	82.17	83.04	254,447	+0.15(+0.18%)
Oct 28, 2022	82.84	83.22	81.86	82.88	232,380	+1.02(+1.25%)
Oct 27, 2022	82.03	83.35	81.76	81.86	164,308	-0.02(-0.02%)
Oct 26, 2022	82.25	83.02	80.74	81.88	155,810	-0.01(-0.01%)
Oct 25, 2022	80.91	82.43	80.85	81.89	221,519	+1.08(+1.33%)
Oct 24, 2022	80.02	80.84	79.77	80.81	212,859	+1.19(+1.50%)
Oct 21, 2022	78.67	80.87	78.25	79.62	338,201	+2.99(+3.90%)
Oct 20, 2022	78.53	78.69	75.79	76.63	269,851	-2.02(-2.57%)
Oct 19, 2022	78.09	78.97	77.52	78.66	194,115	+0.15(+0.19%)
Oct 18, 2022	78.49	79.18	77.62	78.50	197,472	+0.56(+0.72%)
Oct 17, 2022	78.07	78.79	76.77	77.94	209,677	+0.82(+1.06%)
Oct 14, 2022	77.62	78.67	76.78	77.12	178,188	+0.18(+0.24%)
Oct 13, 2022	73.71	77.65	73.71	76.94	230,092	+2.50(+3.36%)
Oct 12, 2022	74.36	75.20	73.71	74.44	112,878	+0.08(+0.10%)
Oct 11, 2022	73.51	75.17	73.48	74.36	209,266	+0.39(+0.53%)
Oct 10, 2022	73.77	74.62	73.63	73.97	136,765	+0.53(+0.73%)
Oct 07, 2022	74.76	74.76	73.31	73.44	146,230	-1.58(-2.11%)
Oct 06, 2022	74.65	75.16	74.23	75.02	108,550	+0.10(+0.13%)
Oct 05, 2022	74.05	74.97	73.27	74.93	103,693	-0.16(-0.22%)
Oct 04, 2022	73.01	75.14	72.37	75.09	186,139	+2.89(+4.01%)
Oct 03, 2022	71.92	72.59	70.89	72.20	166,434	+1.07(+1.50%)
Sep 30, 2022	72.42	73.22	71.02	71.13	198,881	-1.21(-1.68%)
Sep 29, 2022	72.33	72.63	71.60	72.34	167,513	-0.60(-0.82%)
Sep 28, 2022	72.60	73.66	72.07	72.94	200,774	+0.50(+0.69%)
Sep 27, 2022	74.05	74.55	72.09	72.44	157,301	-1.41(-1.91%)
Sep 26, 2022	73.59	74.61	73.39	73.86	175,335	-0.25(-0.33%)
Sep 23, 2022	73.69	74.25	73.15	74.10	175,635	-0.28(-0.37%)
Sep 22, 2022	75.40	75.40	73.88	74.38	142,311	-0.79(-1.05%)
Sep 21, 2022	75.96	76.60	75.04	75.17	171,905	-0.54(-0.71%)
Sep 20, 2022	75.13	75.91	75.04	75.71	165,097	+0.17(+0.23%)
Sep 19, 2022	74.39	75.95	73.96	75.54	213,216	+0.77(+1.03%)
Sep 16, 2022	73.52	75.37	72.96	74.77	660,318	+1.13(+1.53%)
Sep 15, 2022	72.80	74.16	72.68	73.64	161,621	+0.81(+1.11%)
Sep 14, 2022	72.82	73.19	72.40	72.84	173,078	+0.16(+0.22%)
Sep 13, 2022	73.71	73.86	72.15	72.67	171,045	-2.16(-2.89%)
Sep 12, 2022	74.51	75.28	74.18	74.84	182,710	+0.46(+0.61%)
Sep 09, 2022	73.15	74.50	72.85	74.38	177,509	+1.54(+2.11%)
Sep 08, 2022	71.63	73.33	71.35	72.85	233,816	+0.64(+0.89%)
Sep 07, 2022	71.61	73.27	71.27	72.20	271,312	+0.28(+0.40%)
Sep 06, 2022	72.87	72.95	71.28	71.92	249,443	-0.99(-1.35%)
Sep 02, 2022	73.76	75.05	72.37	72.90	185,423	-0.70(-0.95%)
Sep 01, 2022	74.06	74.16	73.11	73.60	254,346	-0.57(-0.77%)
Aug 31, 2022	74.72	74.79	74.06	74.17	195,930	-0.72(-0.96%)
Aug 30, 2022	74.42	75.07	73.78	74.89	222,015	+0.37(+0.50%)
Aug 29, 2022	75.30	75.69	74.47	74.52	152,881	-1.22(-1.61%)
Aug 26, 2022	76.99	77.14	75.35	75.75	215,533	-0.77(-1.00%)
Aug 25, 2022	76.96	77.42	76.05	76.51	279,898	-0.34(-0.44%)
Aug 24, 2022	77.32	77.32	76.16	76.86	187,536	-0.56(-0.72%)
Aug 23, 2022	79.18	79.46	77.37	77.42	201,827	-1.67(-2.11%)
Aug 22, 2022	80.58	80.58	78.81	79.08	171,318	-2.13(-2.63%)
Aug 19, 2022	81.79	81.81	80.72	81.22	286,961	-0.80(-0.97%)
Aug 18, 2022	81.99	82.54	81.20	82.01	131,435	-0.01(-0.01%)
Aug 17, 2022	82.76	82.91	81.61	82.02	147,989	-1.49(-1.78%)
Aug 16, 2022	82.99	83.90	82.99	83.51	147,909	+0.55(+0.66%)
Aug 15, 2022	81.67	83.22	81.67	82.96	187,698	+0.72(+0.88%)
Aug 12, 2022	82.44	82.71	81.56	82.24	386,955	+0.24(+0.29%)
Aug 11, 2022	82.01	82.33	81.73	82.00	159,074	+0.66(+0.82%)
Aug 10, 2022	81.10	81.79	81.10	81.34	151,310	+0.97(+1.20%)
Aug 09, 2022	80.10	80.59	79.76	80.37	221,953	+0.47(+0.59%)
Aug 08, 2022	80.45	80.61	79.59	79.90	101,297	-0.07(-0.08%)
Aug 05, 2022	79.21	80.08	78.98	79.97	169,139	+0.76(+0.96%)
Aug 04, 2022	79.41	79.49	78.83	79.21	160,433	-0.27(-0.35%)
Aug 03, 2022	78.87	79.90	78.33	79.48	144,960	+0.77(+0.98%)
Aug 02, 2022	79.95	80.57	78.70	78.71	117,273	-1.29(-1.61%)