Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	84.45	86.71	83.17	86.39	270,648	+1.98(+2.35%)
Nov 29, 2022	83.94	84.54	83.85	84.40	184,259	+0.27(+0.32%)
Nov 28, 2022	84.42	84.75	83.55	84.13	192,869	-0.72(-0.84%)
Nov 25, 2022	84.33	85.06	83.57	84.85	65,753	+0.93(+1.10%)
Nov 23, 2022	84.24	84.63	83.87	83.92	78,103	-0.43(-0.51%)
Nov 22, 2022	84.41	84.82	83.81	84.35	159,762	+0.50(+0.59%)
Nov 21, 2022	82.72	84.07	82.72	83.86	163,923	+1.42(+1.72%)
Nov 18, 2022	82.47	82.71	81.69	82.44	160,830	+1.09(+1.34%)
Nov 17, 2022	81.27	81.48	80.74	81.35	132,762	-0.36(-0.44%)
Nov 16, 2022	82.03	82.50	81.40	81.71	148,721	-0.36(-0.44%)
Nov 15, 2022	82.87	83.05	81.20	82.07	190,201	+0.09(+0.10%)
Nov 14, 2022	82.78	84.00	81.94	81.99	212,658	-0.67(-0.81%)
Nov 11, 2022	84.49	85.38	82.52	82.66	113,347	-1.87(-2.21%)
Nov 10, 2022	83.70	85.34	83.70	84.53	223,067	+2.23(+2.71%)
Nov 09, 2022	82.61	83.21	81.80	82.29	132,122	-0.56(-0.68%)
Nov 08, 2022	83.57	84.44	82.50	82.86	167,503	-0.35(-0.42%)
Nov 07, 2022	82.77	83.55	82.52	83.21	157,727	+0.53(+0.65%)
Nov 04, 2022	81.67	82.91	81.48	82.67	117,083	+1.64(+2.03%)
Nov 03, 2022	81.18	81.56	79.96	81.03	94,847	-0.46(-0.56%)
Nov 02, 2022	82.72	83.30	81.23	81.49	202,402	-1.51(-1.82%)
Nov 01, 2022	83.32	83.71	82.77	83.00	207,627	-0.04(-0.05%)
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%)