Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	74.19	75.89	74.08	75.31	266,451	-0.08(-0.10%)
Jun 29, 2022	76.12	76.12	74.93	75.39	186,668	-0.54(-0.71%)
Jun 28, 2022	76.32	77.06	75.80	75.93	182,506	-0.01(-0.01%)
Jun 27, 2022	75.59	76.29	75.11	75.94	189,001	+0.96(+1.28%)
Jun 24, 2022	74.59	75.72	74.59	74.98	538,527	+0.59(+0.79%)
Jun 23, 2022	75.30	75.83	73.37	74.39	190,032	-1.17(-1.55%)
Jun 22, 2022	75.04	75.86	74.31	75.56	205,739	-0.24(-0.32%)
Jun 21, 2022	75.44	76.17	74.87	75.80	200,793	+1.58(+2.13%)
Jun 17, 2022	74.29	75.27	73.53	74.22	596,440	+1.10(+1.51%)
Jun 16, 2022	74.13	74.58	72.80	73.12	283,645	-1.97(-2.62%)
Jun 15, 2022	75.16	76.27	72.72	75.09	187,810	+0.49(+0.66%)
Jun 14, 2022	73.48	75.15	73.29	74.60	222,551	+0.86(+1.16%)
Jun 13, 2022	74.04	74.90	73.55	73.74	264,837	-1.83(-2.42%)
Jun 10, 2022	74.35	75.81	74.35	75.57	244,637	+0.03(+0.04%)
Jun 09, 2022	77.46	77.57	75.32	75.54	136,205	-2.13(-2.74%)
Jun 08, 2022	78.71	78.71	77.18	77.67	148,027	-1.49(-1.88%)
Jun 07, 2022	78.27	79.27	77.99	79.16	97,159	+0.32(+0.41%)
Jun 06, 2022	79.03	79.77	78.48	78.84	122,074	+0.03(+0.04%)
Jun 03, 2022	78.55	78.91	78.22	78.81	127,215	-0.12(-0.16%)
Jun 02, 2022	77.91	78.93	77.33	78.93	104,067	+1.26(+1.63%)
Jun 01, 2022	78.46	78.46	77.05	77.67	124,853	-0.80(-1.02%)
May 31, 2022	78.01	79.12	77.48	78.47	190,961	-0.24(-0.30%)
May 27, 2022	77.97	78.77	77.80	78.71	102,983	+0.97(+1.25%)
May 26, 2022	76.78	77.97	76.78	77.73	153,426	+1.50(+1.96%)
May 25, 2022	75.62	77.12	75.19	76.24	167,012	+0.59(+0.78%)
May 24, 2022	76.59	76.76	74.69	75.64	187,908	-0.94(-1.23%)
May 23, 2022	76.05	77.19	75.46	76.59	193,072	+1.45(+1.93%)
May 20, 2022	74.20	75.13	73.18	75.13	261,533	+1.11(+1.50%)
May 19, 2022	73.85	75.36	73.78	74.02	306,059	-0.48(-0.64%)
May 18, 2022	73.62	74.97	73.62	74.50	332,319	-0.13(-0.18%)
May 17, 2022	73.13	74.93	72.85	74.64	159,649	+2.72(+3.79%)
May 16, 2022	72.94	72.94	71.39	71.91	163,846	-0.44(-0.61%)
May 13, 2022	73.13	73.89	71.93	72.36	174,395	-0.32(-0.44%)
May 12, 2022	71.63	72.78	70.99	72.68	220,548	+0.88(+1.22%)
May 11, 2022	72.46	73.81	71.72	71.80	196,995	-0.40(-0.55%)
May 10, 2022	73.16	74.00	71.37	72.20	267,163	-0.60(-0.83%)
May 09, 2022	72.46	73.63	72.12	72.80	205,979	-0.27(-0.37%)
May 06, 2022	73.20	73.32	72.03	73.07	207,767	-0.15(-0.21%)
May 05, 2022	74.33	74.40	72.55	73.22	181,613	-1.94(-2.58%)
May 04, 2022	73.61	75.44	73.24	75.16	157,053	+1.80(+2.45%)
May 03, 2022	72.95	74.04	72.55	73.36	179,191	+0.43(+0.59%)
May 02, 2022	72.86	73.42	71.75	72.93	219,433	+0.24(+0.34%)
Apr 29, 2022	73.90	74.20	72.37	72.69	238,438	-1.39(-1.88%)
Apr 28, 2022	73.35	74.08	72.68	74.08	147,047	+1.36(+1.87%)
Apr 27, 2022	72.37	73.43	71.68	72.72	251,497	+0.50(+0.69%)
Apr 26, 2022	73.48	73.91	72.15	72.22	240,262	-2.13(-2.86%)
Apr 25, 2022	73.96	74.74	72.57	74.35	256,254	+0.37(+0.50%)
Apr 22, 2022	74.89	74.89	73.67	73.99	203,932	-1.59(-2.11%)
Apr 21, 2022	76.65	76.73	75.21	75.58	274,672	-0.44(-0.58%)
Apr 20, 2022	76.10	76.89	74.84	76.02	128,863	+0.77(+1.03%)
Apr 19, 2022	74.28	75.55	73.97	75.25	214,397	+1.32(+1.78%)
Apr 18, 2022	73.50	74.87	73.48	73.93	220,237	+0.04(+0.05%)
Apr 14, 2022	74.99	75.14	73.49	73.89	156,593	-0.59(-0.80%)
Apr 13, 2022	73.26	74.76	72.90	74.48	199,695	+1.08(+1.48%)
Apr 12, 2022	73.42	74.08	72.56	73.40	233,279	+0.15(+0.21%)
Apr 11, 2022	72.45	74.15	72.45	73.25	222,276	+0.57(+0.78%)
Apr 08, 2022	74.51	74.54	72.31	72.69	343,819	-1.13(-1.53%)
Apr 07, 2022	74.16	74.54	73.13	73.82	301,546	-0.01(-0.01%)
Apr 06, 2022	75.29	75.72	73.71	73.83	268,903	-1.22(-1.62%)
Apr 05, 2022	75.88	76.11	74.90	75.04	216,859	-0.86(-1.13%)
Apr 04, 2022	76.98	76.98	75.23	75.90	218,125	-0.84(-1.09%)