Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	69.21	70.21	69.20	69.81	134,071	+0.18(+0.27%)
Jun 29, 2021	70.44	70.73	69.39	69.62	135,041	-0.15(-0.21%)
Jun 28, 2021	72.18	72.83	69.59	69.77	177,859	-2.78(-3.84%)
Jun 25, 2021	72.34	73.34	72.18	72.55	680,602	+0.18(+0.24%)
Jun 24, 2021	71.82	72.43	71.44	72.38	249,399	+0.78(+1.09%)
Jun 23, 2021	71.78	72.05	71.23	71.60	404,207	+0.11(+0.15%)
Jun 22, 2021	71.23	71.84	70.02	71.49	218,634	+0.13(+0.18%)
Jun 21, 2021	70.23	72.25	70.21	71.36	286,098	+2.01(+2.90%)
Jun 18, 2021	72.06	72.06	69.31	69.34	770,890	-2.89(-4.01%)
Jun 17, 2021	75.17	75.34	71.97	72.24	287,883	-2.66(-3.56%)
Jun 16, 2021	73.49	75.28	72.62	74.90	214,547	+1.44(+1.96%)
Jun 15, 2021	72.78	74.28	72.37	73.46	175,265	+0.97(+1.34%)
Jun 14, 2021	73.31	73.31	71.88	72.49	212,877	-0.58(-0.79%)
Jun 11, 2021	74.14	74.24	72.75	73.07	154,253	-0.62(-0.84%)
Jun 10, 2021	74.94	75.17	73.67	73.68	236,870	-0.78(-1.05%)
Jun 09, 2021	74.63	74.74	74.01	74.46	235,986	-0.47(-0.63%)
Jun 08, 2021	74.89	75.35	74.46	74.93	218,904	-0.24(-0.32%)
Jun 07, 2021	74.93	75.53	74.24	75.17	268,323	+0.46(+0.61%)
Jun 04, 2021	74.38	74.90	73.65	74.71	124,514	-0.04(-0.05%)
Jun 03, 2021	74.31	74.98	73.57	74.75	188,812	+0.43(+0.58%)
Jun 02, 2021	75.28	75.36	74.16	74.32	203,830	-0.96(-1.27%)
Jun 01, 2021	75.16	76.07	72.99	75.27	224,766	+0.28(+0.37%)
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%)