Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	78.45	79.15	78.45	78.64	144,460	+0.27(+0.34%)
Oct 28, 2021	75.71	78.59		78.37	236,402	+2.81(+3.72%)
Oct 27, 2021	76.27	76.63	75.18	75.56	220,295	-1.28(-1.67%)
Oct 26, 2021	77.88			76.84	224,397	-1.02(-1.31%)
Oct 25, 2021	76.24	78.56	75.25	77.87	312,874	-1.08(-1.37%)
Oct 22, 2021	77.70	79.09	76.73	78.95	323,439	+1.32(+1.70%)
Oct 21, 2021	78.28	78.96	77.27	77.62	267,430	-0.80(-1.02%)
Oct 20, 2021	76.14	78.63	75.87	78.42	311,014	+2.07(+2.71%)
Oct 19, 2021	75.70	76.41	74.40	76.36	254,415	+0.97(+1.28%)
Oct 18, 2021	74.61	75.63	74.61	75.39	144,466	+0.55(+0.73%)
Oct 15, 2021	76.27	76.27	74.71	74.84	188,731	+0.20(+0.27%)
Oct 14, 2021	74.45	74.79	73.83	74.64	159,296	+0.46(+0.61%)
Oct 13, 2021	75.34	75.54	73.15	74.18	109,201	-1.28(-1.69%)
Oct 12, 2021	75.81	76.41	75.30	75.46	158,682	-0.59(-0.77%)
Oct 11, 2021	76.14	76.59	75.34	76.04	144,143	+0.39(+0.52%)
Oct 08, 2021	74.88	75.93	74.36	75.65	128,033	+0.80(+1.07%)
Oct 07, 2021	73.42	74.93	72.89	74.85	223,197	+2.13(+2.93%)
Oct 06, 2021	71.96	72.79	70.76	72.72	136,174	+0.54(+0.75%)
Oct 05, 2021	74.22	74.22	72.12	72.18	201,000	-1.61(-2.18%)
Oct 04, 2021	73.77	74.85	72.80	73.79	144,576	+0.05(+0.06%)
Oct 01, 2021	71.39	74.41	70.87	73.74	287,200	+2.88(+4.06%)
Sep 30, 2021	72.21	72.74	70.72	70.87	154,093	-1.08(-1.50%)
Sep 29, 2021	70.25	72.20	69.97	71.95	157,022	+1.83(+2.61%)
Sep 28, 2021	71.62	72.69	69.82	70.11	130,677	-1.10(-1.54%)
Sep 27, 2021	68.97	72.21	68.97	71.21	211,553	+2.42(+3.52%)
Sep 24, 2021	67.92	69.84	67.92	68.79	193,779	+0.49(+0.72%)
Sep 23, 2021	66.34	68.84	66.34	68.30	202,507	+2.41(+3.66%)
Sep 22, 2021	66.27	66.58	65.34	65.89	108,258	+1.04(+1.61%)
Sep 21, 2021	65.12	65.53	64.43	64.84	172,710	-0.09(-0.14%)
Sep 20, 2021	64.51	65.16	63.84	64.93	215,367	-1.20(-1.82%)
Sep 17, 2021	65.90	66.24	64.70	66.14	532,734	+1.11(+1.71%)
Sep 16, 2021	65.12	65.42	64.23	65.03	124,872	+0.06(+0.10%)
Sep 15, 2021	64.20	65.19	63.73	64.96	161,554	+0.77(+1.20%)
Sep 14, 2021	66.08	66.08	63.89	64.19	106,378	-1.85(-2.80%)
Sep 13, 2021	66.04	66.52	65.10	66.04	136,595	+0.49(+0.75%)
Sep 10, 2021	67.58	68.08	65.46	65.55	119,170	-1.85(-2.74%)
Sep 09, 2021	68.07	68.74	67.25	67.40	116,391	-0.80(-1.18%)
Sep 08, 2021	68.38	68.99	67.82	68.21	117,383	-0.53(-0.77%)
Sep 07, 2021	69.43	70.11	68.62	68.73	109,106	-0.69(-1.00%)
Sep 03, 2021	70.20	70.24	69.15	69.43	88,460	-0.49(-0.70%)
Sep 02, 2021	70.49	70.86	69.82	69.92	123,235	-0.43(-0.60%)
Sep 01, 2021	72.04	72.04	69.93	70.34	138,934	-0.57(-0.81%)
Aug 31, 2021	70.61	71.31	70.21	70.92	108,936	+0.63(+0.89%)
Aug 30, 2021	72.25	72.25	70.10	70.29	142,363	-2.03(-2.81%)
Aug 27, 2021	71.17	72.32	71.17	72.32	188,706	+1.51(+2.13%)
Aug 26, 2021	71.75	72.52	70.80	70.81	169,662	-0.88(-1.23%)
Aug 25, 2021	71.75	72.58	71.55	71.69	141,482	-0.14(-0.19%)
Aug 24, 2021	72.67	73.00	71.55	71.83	162,333	-0.66(-0.91%)
Aug 23, 2021	72.12	72.86	71.74	72.49	236,756	+0.76(+1.06%)
Aug 20, 2021	69.92	71.76	69.83	71.73	155,614	+1.77(+2.52%)
Aug 19, 2021	68.86	70.00	68.75	69.96	274,053	+0.41(+0.58%)
Aug 18, 2021	70.07	70.64	69.36	69.56	158,195	-0.56(-0.80%)
Aug 17, 2021	70.27	70.88	69.33	70.12	208,382	-0.76(-1.07%)
Aug 16, 2021	69.88	70.93	69.02	70.88	307,596	+0.49(+0.70%)
Aug 13, 2021	70.24	71.35	70.10	70.39	261,443	-0.06(-0.09%)
Aug 12, 2021	70.39	70.88	69.79	70.45	199,726	+0.03(+0.04%)
Aug 11, 2021	70.20	71.04	69.42	70.43	230,714	+0.39(+0.55%)
Aug 10, 2021	67.86	70.23	67.50	70.04	314,361	+2.60(+3.85%)
Aug 09, 2021	67.77	68.47	67.09	67.44	160,104	-0.70(-1.03%)
Aug 06, 2021	67.21	68.38	66.75	68.14	214,110	+1.98(+2.99%)
Aug 05, 2021	65.80	66.37	65.67	66.16	109,902	+0.66(+1.00%)
Aug 04, 2021	65.78	65.98	65.08	65.51	140,729	-1.04(-1.57%)
Aug 03, 2021	66.07	66.71	64.93	66.55	158,990	+0.93(+1.42%)