Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	29.57	29.80	29.33	29.37	170,583	-0.43(-1.46%)
Jan 29, 2015	29.59	29.86	29.42	29.81	191,966	+0.22(+0.73%)
Jan 28, 2015	30.28	30.32	29.54	29.59	171,007	-0.69(-2.28%)
Jan 27, 2015	29.99	30.62	29.99	30.28	148,948	-0.48(-1.56%)
Jan 26, 2015	31.17	31.17	30.37	30.76	154,297	-0.53(-1.69%)
Jan 23, 2015	31.29	31.48	30.60	31.29	124,221	+0.16(+0.50%)
Jan 22, 2015	30.49	31.23	30.20	31.13	195,092	+0.95(+3.16%)
Jan 21, 2015	30.50	30.71	29.99	30.18	85,279	-0.43(-1.40%)
Jan 20, 2015	31.02	31.02	30.44	30.61	55,098	-0.40(-1.28%)
Jan 16, 2015	30.26	31.09	30.26	31.00	87,949	+0.62(+2.04%)
Jan 15, 2015	30.43	30.56	30.01	30.38	106,859	-0.10(-0.33%)
Jan 14, 2015	30.63	30.92	29.99	30.48	89,989	-0.55(-1.78%)
Jan 13, 2015	31.15	31.89	30.62	31.03	121,293	+0.16(+0.50%)
Jan 12, 2015	31.03	31.40	30.70	30.88	76,141	-0.19(-0.62%)
Jan 09, 2015	32.10	32.10	31.04	31.07	62,538	-0.95(-2.96%)
Jan 08, 2015	31.83	32.28	31.64	32.02	82,578	+0.51(+1.63%)
Jan 07, 2015	31.47	31.70	31.17	31.51	65,159	+0.19(+0.62%)
Jan 06, 2015	32.17	32.17	31.15	31.31	121,291	-0.79(-2.47%)
Jan 05, 2015	32.51	32.51	31.95	32.10	64,234	-0.54(-1.66%)
Jan 02, 2015	33.21	33.21	32.27	32.65	99,284	-0.59(-1.78%)
Dec 31, 2014	33.76	33.24	33.24	33.24	81,012	-0.42(-1.25%)
Dec 30, 2014	33.48	33.99	33.43	33.66	84,434	+0.09(+0.28%)
Dec 29, 2014	32.92	33.60	32.92	33.56	108,878	+0.69(+2.10%)
Dec 26, 2014	32.86	33.04	32.66	32.87	44,137	+0.21(+0.64%)
Dec 24, 2014	32.73	32.66	32.66	32.66	35,290	-0.08(-0.24%)
Dec 23, 2014	32.43	32.82	32.43	32.74	69,796	+0.36(+1.10%)
Dec 22, 2014	32.26	32.46	32.00	32.39	73,862	+0.08(+0.26%)
Dec 19, 2014	32.23	32.64	31.74	32.30	539,276	-0.02(-0.07%)
Dec 18, 2014	32.38	32.58	31.99	32.32	119,522	+0.32(+1.01%)
Dec 17, 2014	31.20	32.10	30.70	32.00	152,923	+0.83(+2.65%)
Dec 16, 2014	30.83	31.55	30.63	31.17	164,703	+0.23(+0.75%)
Dec 15, 2014	31.30	31.64	30.80	30.94	182,084	-0.30(-0.96%)
Dec 12, 2014	31.01	31.68	30.87	31.24	72,313	-0.21(-0.66%)
Dec 11, 2014	31.61	31.80	31.34	31.45	68,208	+0.05(+0.15%)
Dec 10, 2014	32.02	32.15	31.37	31.41	159,829	-1.00(-3.07%)
Dec 09, 2014	31.17	32.42	31.03	32.40	125,136	+0.82(+2.59%)
Dec 08, 2014	31.41	32.12	31.31	31.58	106,656	-0.03(-0.10%)
Dec 05, 2014	31.05	31.85	31.05	31.61	63,008	+0.53(+1.71%)
Dec 04, 2014	30.77	31.27	30.77	31.08	62,382	+0.01(+0.03%)
Dec 03, 2014	30.66	31.16	30.59	31.07	74,898	+0.38(+1.23%)
Dec 02, 2014	30.36	30.94	30.23	30.70	58,418	+0.62(+2.05%)
Dec 01, 2014	29.90	30.58	29.90	30.08	73,885	-0.52(-1.69%)
Nov 28, 2014	31.24	31.58	30.56	30.60	47,055	-0.62(-1.98%)
Nov 26, 2014	31.06	31.21	31.21	31.21	56,086	+0.22(+0.70%)
Nov 25, 2014	30.87	31.06	30.61	31.00	38,402	+0.24(+0.78%)
Nov 24, 2014	30.39	30.85	30.35	30.76	109,225	+0.35(+1.14%)
Nov 21, 2014	30.96	30.96	30.27	30.41	93,613	-0.14(-0.46%)
Nov 20, 2014	30.14	30.65	29.74	30.55	88,048	+0.22(+0.71%)
Nov 19, 2014	30.70	30.70	30.10	30.33	73,304	-0.45(-1.45%)
Nov 18, 2014	31.04	31.10	30.66	30.78	43,743	-0.11(-0.35%)
Nov 17, 2014	31.24	31.32	30.89	30.89	49,075	-0.46(-1.48%)
Nov 14, 2014	31.38	31.63	31.16	31.35	75,336	-0.09(-0.29%)
Nov 13, 2014	31.66	31.84	31.39	31.44	67,294	-0.38(-1.19%)
Nov 12, 2014	31.22	31.88	31.22	31.82	68,599	+0.40(+1.28%)
Nov 11, 2014	31.60	31.61	31.34	31.42	74,467	-0.15(-0.46%)
Nov 10, 2014	31.24	31.68	31.23	31.57	71,474	+0.25(+0.81%)
Nov 07, 2014	31.12	31.60	30.96	31.31	81,493	-0.06(-0.20%)
Nov 06, 2014	31.11	31.42	30.86	31.38	67,168	+0.28(+0.89%)
Nov 05, 2014	30.96	31.47	30.70	31.10	62,572	+0.12(+0.40%)
Nov 04, 2014	30.79	31.11	30.53	30.97	86,131	+0.00(+0.00%)