Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.71	75.34	73.53	75.00	216,903	+0.40(+0.54%)
May 27, 2021	73.03	74.67	72.69	74.59	271,473	+2.19(+3.02%)
May 26, 2021	70.79	72.42	70.32	72.40	179,188	+1.97(+2.79%)
May 25, 2021	72.38	73.25	70.44	70.44	161,493	-2.02(-2.79%)
May 24, 2021	73.08	73.25	72.44	72.46	155,202	-0.70(-0.95%)
May 21, 2021	72.95	73.39	72.46	73.16	138,019	+1.10(+1.53%)
May 20, 2021	71.58	72.33	70.61	72.06	153,608	+0.24(+0.33%)
May 19, 2021	70.97	71.91	69.90	71.82	251,509	-0.05(-0.06%)
May 18, 2021	73.83	73.90	71.83	71.86	180,027	-1.81(-2.46%)
May 17, 2021	72.41	73.94	72.41	73.67	122,502	-0.02(-0.02%)
May 14, 2021	72.69	73.94	72.21	73.69	161,163	+1.31(+1.82%)
May 13, 2021	69.92	72.69	69.57	72.38	305,727	+2.27(+3.24%)
May 12, 2021	72.12	72.45	69.93	70.11	163,981	-1.71(-2.38%)
May 11, 2021	72.40	73.19	71.27	71.82	203,836	-1.29(-1.76%)
May 10, 2021	73.88	74.44	72.85	73.10	260,545	-0.40(-0.55%)
May 07, 2021	73.96	74.49	73.15	73.51	248,663	-1.58(-2.11%)
May 06, 2021	75.07	75.09	73.45	75.09	224,104	+0.29(+0.39%)
May 05, 2021	76.44	77.09	74.56	74.79	201,185	-1.50(-1.96%)
May 04, 2021	76.04	77.64	75.75	76.29	294,799	-0.28(-0.37%)
May 03, 2021	76.41	76.58	75.16	76.58	407,622	+1.31(+1.75%)
Apr 30, 2021	75.96	76.16	75.18	75.26	372,271	-1.10(-1.44%)
Apr 29, 2021	77.65	78.43	76.10	76.37	250,008	-0.99(-1.28%)
Apr 28, 2021	77.42	77.92	76.60	77.36	323,762	+0.22(+0.29%)
Apr 27, 2021	76.25	77.16	75.20	77.14	345,895	+0.80(+1.05%)
Apr 26, 2021	76.49	77.05	74.90	76.34	322,027	+1.51(+2.01%)
Apr 23, 2021	69.68	76.97	67.93	74.83	1,074,918	+2.17(+2.98%)
Apr 22, 2021	73.62	74.20	72.66	72.66	118,923	-0.46(-0.63%)
Apr 21, 2021	71.24	73.58	70.87	73.12	171,456	+1.30(+1.80%)
Apr 20, 2021	74.69	74.72	71.76	71.83	188,807	-3.30(-4.39%)
Apr 19, 2021	75.59	76.57	74.44	75.12	128,415	-0.71(-0.93%)
Apr 16, 2021	76.14	77.00	75.21	75.83	71,167	+0.52(+0.70%)
Apr 15, 2021	75.94	76.48	73.87	75.31	120,835	-0.22(-0.29%)
Apr 14, 2021	74.32	76.59	74.32	75.53	121,946	+0.89(+1.19%)
Apr 13, 2021	76.61	76.61	74.52	74.64	85,805	-2.29(-2.97%)
Apr 12, 2021	77.05	77.66	76.74	76.93	98,147	+0.20(+0.26%)
Apr 09, 2021	76.17	76.80	75.68	76.72	71,059	+0.92(+1.21%)
Apr 08, 2021	75.96	76.41	74.71	75.80	104,516	-0.23(-0.30%)
Apr 07, 2021	77.22	77.44	75.74	76.03	105,262	-0.98(-1.28%)
Apr 06, 2021	77.67	78.20	76.83	77.02	77,396	-0.76(-0.98%)
Apr 05, 2021	78.86	79.24	77.05	77.78	132,322	+0.02(+0.02%)
Apr 01, 2021	77.02	78.50	76.86	77.76	129,277	+0.40(+0.51%)
Mar 31, 2021	78.34	79.95	77.00	77.37	259,387	-0.62(-0.79%)
Mar 30, 2021	78.46	79.91	77.97	77.98	163,232	+0.07(+0.09%)
Mar 29, 2021	79.31	81.16	77.50	77.91	118,724	-2.08(-2.60%)
Mar 26, 2021	79.72	80.69	78.13	79.99	139,506	+1.31(+1.67%)
Mar 25, 2021	78.85	79.55	76.94	78.67	148,100	+1.11(+1.43%)
Mar 24, 2021	78.52	80.73	77.51	77.57	146,455	+0.25(+0.32%)
Mar 23, 2021	79.20	79.84	77.05	77.32	196,580	-3.30(-4.09%)
Mar 22, 2021	82.56	83.15	79.42	80.62	164,005	-2.15(-2.59%)
Mar 19, 2021	81.63	85.28	81.45	82.77	780,889	-1.61(-1.91%)
Mar 18, 2021	85.13	87.85	83.97	84.37	150,027	-0.40(-0.47%)
Mar 17, 2021	86.08	86.58	84.20	84.78	161,075	-0.87(-1.01%)
Mar 16, 2021	86.96	87.66	84.92	85.64	198,744	-2.02(-2.30%)
Mar 15, 2021	90.29	90.29	86.94	87.66	123,969	-2.46(-2.73%)
Mar 12, 2021	89.50	91.25	88.87	90.12	205,836	+1.26(+1.42%)
Mar 11, 2021	87.30	88.89	84.51	88.86	157,929	+1.39(+1.59%)
Mar 10, 2021	87.57	87.94	86.24	87.47	185,982	+1.33(+1.55%)
Mar 09, 2021	85.28	87.68	82.94	86.14	190,689	+0.04(+0.04%)
Mar 08, 2021	84.36	86.93	83.71	86.10	150,275	+3.02(+3.63%)
Mar 05, 2021	81.72	83.15	80.07	83.09	183,513	+2.94(+3.67%)
Mar 04, 2021	79.72	83.31	78.91	80.14	174,000	+0.05(+0.07%)
Mar 03, 2021	79.19	82.24	79.05	80.09	183,930	+1.44(+1.84%)
Mar 02, 2021	80.28	80.76	78.64	78.64	79,623	-1.64(-2.05%)