Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	INDB	52.32	52.32	51.32	51.92	0.59	264,608	3,294	50.38	54.04
2024-05-02	Q	INDB	51.20	51.58	50.80	51.33	0.46	306,716	4,056	50.21	54.04
2024-05-01	Q	INDB	50.64	51.965	50.27	50.87	0.63	360,089	6,198	49.77	54.04
2024-04-30	Q	INDB	50.55	51.10	50.10	50.24	-0.86	205,619	2,962	20.15	54.04
2024-04-29	Q	INDB	52.88	53.44	51.09	51.10	-1.63	170,464	3,139	43.99	68.77
2024-04-26	Q	INDB	52.15	53.15	52.15	52.73	0.38	257,439	3,787	46.61	54.04
2024-04-25	Q	INDB	52.24	52.54	50.98	52.35	-0.57	317,661	5,154	46.26	68.77
2024-04-24	Q	INDB	51.69	53.155	50.791	52.92	0.70	459,405	5,674	47.04	68.77
2024-04-23	Q	INDB	50.92	52.69	50.63	52.22	1.455	358,585	5,826	52.11	68.77
2024-04-22	Q	INDB	50.38	50.99	49.96	50.79	0.23	249,035	5,484	46.26	68.77
2024-04-19	Q	INDB	47.84	50.77	47.84	50.56	1.11	419,383	5,920	46.26	61.02
2024-04-18	Q	INDB	48.95	49.61	48.59	49.45	0.92	224,676	4,036	46.92	50.40
2024-04-17	Q	INDB	49.00	49.5368	48.52	48.53	0.06	229,059	3,265	46.92	68.77
2024-04-16	Q	INDB	48.14	48.6525	47.685	48.47	-0.23	210,751	3,424	46.92	68.77
2024-04-15	Q	INDB	48.74	49.15	47.83	48.66	0.02	256,585	3,518	46.92	68.77
2024-04-12	Q	INDB	47.83	48.65	47.60	48.64	0.43	306,074	3,513	46.92	53.82
2024-04-11	Q	INDB	47.59	48.41	47.27	48.21	0.72	357,308	3,734	46.92	68.77
2024-04-10	Q	INDB	48.39	48.47	46.802	47.49	-2.50	320,980	3,786	46.52	50.40
2024-04-09	Q	INDB	49.94	50.49	49.86	49.99	0.31	409,663	2,741	47.99	54.56
2024-04-08	Q	INDB	49.33	50.20	49.33	49.68	0.49	120,355	2,289	46.26	51.82
2024-04-05	Q	INDB	49.30	49.64	48.72	49.19	-0.27	140,902	2,463	46.26	68.77
2024-04-04	Q	INDB	50.34	50.90	49.30	49.46	-0.14	706,576	3,256	48.47	50.45
2024-04-03	Q	INDB	49.56	50.33	49.4928	49.60	-0.42	275,391	2,079	48.61	50.59
2024-04-02	Q	INDB	50.08	50.585	49.47	50.02	-0.78	241,833	3,755	49.66	50.25
2024-04-01	Q	INDB	52.47	52.61	50.44	50.80	-1.22	180,208	3,379	50.38	51.10
2024-03-29	Q	INDB	52.19	52.65	51.74	52.02	-0.10	0	0	46.52	52.28
2024-03-28	Q	INDB	52.19	52.65	51.74	52.02	-0.10	292,217	2,790	46.52	52.28
2024-03-27	Q	INDB	51.17	52.72	51.17	52.69	1.97	211,749	2,997	51.64	54.56
2024-03-26	Q	INDB	51.50	52.375	50.55	50.72	-0.63	185,696	2,678	45.18	51.28
2024-03-25	Q	INDB	50.60	52.00	50.60	51.35	0.63	310,760	2,636	51.02	51.76
2024-03-22	Q	INDB	51.93	51.93	50.48	50.72	-0.71	177,980	2,939	50.34	51.06
2024-03-21	Q	INDB	51.38	52.30	51.34	51.43	0.20	211,874	2,956	47.09	52.95
2024-03-20	Q	INDB	48.95	51.77	48.94	51.23	1.88	186,802	3,151	51.00	51.72
2024-03-19	Q	INDB	49.43	50.00	49.21	49.35	-0.08	153,154	2,434	48.50	50.82
2024-03-18	Q	INDB	49.97	50.57	49.30	49.43	-0.50	176,131	3,082	44.00	50.82
2024-03-15	Q	INDB	48.67	50.45	48.67	49.93	0.99	1,303,685	5,375	49.94	50.28
2024-03-14	Q	INDB	50.31	50.39	48.49	48.94	-1.73	605,176	4,903	48.50	49.21
2024-03-13	Q	INDB	50.44	51.55	50.42	50.67	-0.06	286,727	3,853	47.09	50.82
2024-03-12	Q	INDB	51.87	51.87	50.72	50.73	-1.43	281,126	3,671	50.47	51.03
2024-03-11	Q	INDB	52.24	52.79	52.06	52.16	0.32	214,127	3,870	51.80	52.95
2024-03-08	Q	INDB	52.82	52.95	51.55	51.84	0.02	174,539	3,425	51.89	54.28
2024-03-07	Q	INDB	52.25	52.605	51.55	51.82	0.32	230,481	3,386	47.09	68.77
2024-03-06	Q	INDB	51.56	52.4401	50.2704	51.50	0.04	270,701	4,878	47.09	52.95
2024-03-05	Q	INDB	49.14	51.49	49.14	51.46	2.33	346,697	4,594	47.09	68.77
2024-03-04	Q	INDB	50.70	51.80	48.94	49.13	-1.82	402,199	5,723	48.97	50.28
2024-03-01	Q	INDB	51.93	51.93	50.54	50.89	-1.28	236,473	3,916	50.00	75.02
2024-02-29	Q	INDB	52.20	53.12	51.88	52.17	0.99	159,423	3,391	46.64	68.77
2024-02-28	Q	INDB	51.80	52.5051	51.15	51.18	-1.19	131,802	2,277	50.00	54.28
2024-02-27	Q	INDB	52.08	52.53	51.86	52.37	0.74	140,975	1,888	52.07	52.64
2024-02-26	Q	INDB	52.20	52.93	51.13	51.63	-0.93	148,775	2,075	51.00	68.77
2024-02-23	Q	INDB	52.55	53.20	52.16	52.56	-0.06	136,414	2,380	52.20	52.77
2024-02-22	Q	INDB	52.67	53.39	52.06	52.62	-0.36	224,721	3,404	50.00	54.28
2024-02-21	Q	INDB	52.86	53.43	52.44	52.98	-0.21	190,706	3,120	45.00	75.02
2024-02-20	Q	INDB	53.11	53.955	53.09	53.19	-0.57	137,402	2,459	45.00	54.28
2024-02-19	Q	INDB	53.51	54.17	52.57	53.76	-0.23	0	0	45.00	54.56
2024-02-16	Q	INDB	53.51	54.17	52.57	53.76	-0.23	274,857	3,595	45.00	54.56
2024-02-15	Q	INDB	52.00	54.23	51.81	53.99	2.54	280,504	3,666	53.64	54.10
2024-02-14	Q	INDB	51.92	51.955	50.595	51.45	0.29	247,870	3,176	50.00	68.77
2024-02-13	Q	INDB	52.19	52.335	50.095	51.16	-3.13	365,674	5,570	47.09	51.28
2024-02-12	Q	INDB	53.15	54.985	53.08	54.29	1.35	329,068	4,879	45.00	54.56
2024-02-09	Q	INDB	52.30	53.48	51.42	52.94	0.34	376,957	5,711	50.00	53.82
2024-02-08	Q	INDB	53.12	53.63	52.26	52.60	-0.68	304,547	3,896	50.00	68.77
2024-02-07	Q	INDB	54.04	54.04	52.31	53.28	-0.56	289,508	3,146	50.00	68.77
2024-02-06	Q	INDB	54.90	55.74	53.40	53.84	-0.86	236,264	3,456	50.00	54.28