Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	45.11	46.86	45.11	46.53	291,712	+1.55(+3.46%)
Sep 29, 2020	44.58	45.51	43.75	44.97	143,757	+0.26(+0.58%)
Sep 28, 2020	45.03	45.90	44.64	44.71	148,328	+0.20(+0.44%)
Sep 25, 2020	44.28	44.77	43.99	44.52	194,428	+0.08(+0.18%)
Sep 24, 2020	44.38	45.24	43.83	44.44	146,917	+0.17(+0.38%)
Sep 23, 2020	45.35	46.47	44.24	44.27	188,932	-1.18(-2.59%)
Sep 22, 2020	46.23	46.83	45.18	45.45	183,588	-0.76(-1.64%)
Sep 21, 2020	46.62	47.05	45.44	46.21	259,531	-1.50(-3.14%)
Sep 18, 2020	48.25	48.49	47.06	47.70	589,330	-0.12(-0.26%)
Sep 17, 2020	47.56	48.85	47.31	47.83	196,722	-0.49(-1.02%)
Sep 16, 2020	49.98	49.99	48.08	48.32	274,466	-1.54(-3.09%)
Sep 15, 2020	50.22	50.51	49.30	49.86	247,185	-0.31(-0.61%)
Sep 14, 2020	50.17	51.23	49.66	50.17	175,133	+0.72(+1.46%)
Sep 11, 2020	50.17	50.19	48.75	49.45	292,108	-0.75(-1.49%)
Sep 10, 2020	51.53	52.02	50.09	50.20	170,737	-1.23(-2.40%)
Sep 09, 2020	52.94	53.04	51.28	51.43	180,248	-1.01(-1.93%)
Sep 08, 2020	54.68	55.31	51.96	52.44	180,809	-2.71(-4.92%)
Sep 04, 2020	56.14	56.51	54.06	55.15	224,847	+0.22(+0.40%)
Sep 03, 2020	55.63	57.45	54.60	54.93	166,365	-0.55(-1.00%)
Sep 02, 2020	54.87	55.94	54.69	55.48	79,957	+0.26(+0.48%)
Sep 01, 2020	54.90	55.80	54.47	55.22	102,868	-0.10(-0.18%)
Aug 31, 2020	56.33	56.54	55.27	55.32	140,112	-0.98(-1.74%)
Aug 28, 2020	57.93	57.93	56.14	56.29	74,646	-0.91(-1.58%)
Aug 27, 2020	56.25	58.09	56.03	57.20	115,480	+0.79(+1.40%)
Aug 26, 2020	58.10	58.10	56.30	56.41	61,560	-1.32(-2.29%)
Aug 25, 2020	58.38	58.38	57.61	57.73	78,097	+0.01(+0.02%)
Aug 24, 2020	56.64	57.83	55.38	57.72	117,827	+1.72(+3.06%)
Aug 21, 2020	56.22	56.94	55.65	56.00	92,143	-0.73(-1.29%)
Aug 20, 2020	57.46	58.35	56.70	56.73	78,250	-1.63(-2.79%)
Aug 19, 2020	59.18	59.80	57.85	58.36	123,549	-0.59(-1.00%)
Aug 18, 2020	59.96	60.04	58.45	58.95	92,217	-0.84(-1.41%)
Aug 17, 2020	60.21	60.21	59.45	59.80	78,017	-0.71(-1.17%)
Aug 14, 2020	59.31	61.00	55.89	60.51	106,118	+0.52(+0.87%)
Aug 13, 2020	60.61	60.76	59.73	59.98	74,964	-1.19(-1.94%)
Aug 12, 2020	63.08	63.08	60.38	61.17	76,401	-0.48(-0.79%)
Aug 11, 2020	62.56	63.52	61.06	61.65	156,691	+0.27(+0.44%)
Aug 10, 2020	60.46	62.58	60.46	61.38	103,508	+1.07(+1.78%)
Aug 07, 2020	57.27	60.32	57.12	60.31	94,642	+2.68(+4.64%)
Aug 06, 2020	57.98	58.27	56.85	57.63	67,500	-0.34(-0.59%)
Aug 05, 2020	56.66	58.31	56.03	57.98	152,012	+2.07(+3.70%)
Aug 04, 2020	56.47	56.52	55.01	55.91	151,887	-0.51(-0.90%)
Aug 03, 2020	57.31	57.50	56.22	56.42	93,313	-0.37(-0.65%)
Jul 31, 2020	57.33	57.55	55.23	56.79	153,723	-0.95(-1.65%)
Jul 30, 2020	57.53	57.81	56.51	57.74	58,653	-0.94(-1.60%)
Jul 29, 2020	57.28	58.83	57.03	58.68	81,983	+1.54(+2.70%)
Jul 28, 2020	57.27	58.29	57.12	57.14	83,443	-0.55(-0.96%)
Jul 27, 2020	58.59	58.59	56.63	57.69	78,072	-1.06(-1.81%)
Jul 24, 2020	59.85	60.99	58.57	58.76	109,412	-0.72(-1.21%)
Jul 23, 2020	57.93	59.82	57.93	59.48	129,036	+1.21(+2.07%)
Jul 22, 2020	59.11	59.11	57.60	58.27	102,184	-1.00(-1.69%)
Jul 21, 2020	56.56	59.54	56.56	59.28	127,973	+3.47(+6.21%)
Jul 20, 2020	56.52	57.17	55.80	55.81	92,171	-1.13(-1.98%)
Jul 17, 2020	57.84	58.24	56.60	56.94	122,933	-1.11(-1.91%)
Jul 16, 2020	57.95	58.81	57.14	58.05	85,154	-0.28(-0.48%)
Jul 15, 2020	56.97	59.02	56.80	58.33	174,518	+2.99(+5.41%)
Jul 14, 2020	55.89	56.32	54.60	55.34	135,399	-0.76(-1.35%)
Jul 13, 2020	56.13	57.04	54.89	56.09	151,390	+0.85(+1.55%)
Jul 10, 2020	53.58	55.35	53.58	55.24	122,024	+1.75(+3.27%)
Jul 09, 2020	54.21	54.21	52.47	53.49	179,333	-0.93(-1.71%)
Jul 08, 2020	54.93	55.53	53.32	54.42	140,433	-0.48(-0.87%)
Jul 07, 2020	55.45	55.89	54.45	54.90	170,654	-1.20(-2.13%)
Jul 06, 2020	57.91	58.53	55.50	56.09	124,453	-0.36(-0.64%)
Jul 02, 2020	58.39	58.83	56.29	56.45	149,065	-0.05(-0.09%)