Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.27	37.29	36.04	37.29	159,154	+1.14(+3.16%)
Jan 28, 2016	36.00	36.54	35.93	36.14	157,527	+0.48(+1.35%)
Jan 27, 2016	35.31	36.67	32.29	35.66	122,522	+0.16(+0.44%)
Jan 26, 2016	35.01	35.72	34.97	35.51	136,342	+0.51(+1.47%)
Jan 25, 2016	36.09	36.09	34.72	34.99	154,971	-1.17(-3.24%)
Jan 22, 2016	39.28	39.28	35.39	36.16	303,463	+2.43(+7.22%)
Jan 21, 2016	34.37	34.37	33.48	33.73	143,921	-0.68(-1.97%)
Jan 20, 2016	34.37	34.85	33.57	34.41	157,595	-0.56(-1.61%)
Jan 19, 2016	35.45	35.61	34.72	34.97	135,945	-0.26(-0.74%)
Jan 15, 2016	34.85	35.23	35.23	35.23	159,739	-0.51(-1.42%)
Jan 14, 2016	36.08	36.55	35.62	35.74	149,963	+0.06(+0.16%)
Jan 13, 2016	36.45	36.90	35.50	35.68	276,427	-0.65(-1.80%)
Jan 12, 2016	36.67	36.28	35.65	36.33	98,115	+0.05(+0.13%)
Jan 11, 2016	36.26	36.47	36.00	36.28	58,321	+0.33(+0.91%)
Jan 08, 2016	36.51	36.64	35.91	35.96	219,839	-0.28(-0.77%)
Jan 07, 2016	36.51	36.94	36.14	36.23	82,044	-0.91(-2.44%)
Jan 06, 2016	36.80	37.36	36.76	37.14	81,746	-0.29(-0.78%)
Jan 05, 2016	37.16	37.60	37.04	37.43	67,012	+0.30(+0.81%)
Jan 04, 2016	37.20	37.73	36.59	37.13	169,700	-0.82(-2.15%)
Dec 31, 2015	38.53	37.95	37.95	37.95	77,479	-0.69(-1.79%)
Dec 30, 2015	39.10	39.10	38.60	38.64	88,361	-0.55(-1.39%)
Dec 29, 2015	39.04	39.28	38.64	39.19	41,334	+0.36(+0.92%)
Dec 28, 2015	38.53	38.97	38.04	38.83	68,333	+0.24(+0.61%)
Dec 24, 2015	38.50	38.59	38.59	38.59	30,035	+0.09(+0.23%)
Dec 23, 2015	38.48	38.65	38.17	38.50	95,608	+0.19(+0.49%)
Dec 22, 2015	38.33	38.38	37.45	38.31	64,838	+0.11(+0.30%)
Dec 21, 2015	37.93	38.54	37.60	38.20	99,417	+0.39(+1.03%)
Dec 18, 2015	38.61	38.61	37.32	37.81	1,053,322	-1.00(-2.57%)
Dec 17, 2015	39.20	39.22	38.28	38.81	167,870	+0.06(+0.15%)
Dec 16, 2015	39.10	39.10	39.10	38.75	154,349	-0.10(-0.25%)
Dec 15, 2015	38.31	39.21	37.83	38.85	184,790	+0.93(+2.46%)
Dec 14, 2015	37.22	38.47	36.79	37.92	250,475	+0.64(+1.72%)
Dec 11, 2015	37.93	38.30	37.15	37.28	161,457	-1.56(-4.01%)
Dec 10, 2015	38.74	39.15	38.39	38.83	94,574	+0.00(+0.00%)
Dec 09, 2015	39.42	39.47	38.41	38.83	86,699	-0.67(-1.68%)
Dec 08, 2015	39.70	40.58	39.40	39.50	59,588	-0.53(-1.32%)
Dec 07, 2015	41.16	41.16	39.66	40.03	142,988	-1.23(-2.99%)
Dec 04, 2015	40.68	41.56	40.49	41.26	215,666	+0.45(+1.09%)
Dec 03, 2015	41.61	42.05	40.70	40.81	140,317	-0.63(-1.53%)
Dec 02, 2015	42.34	42.65	41.40	41.44	85,546	-0.84(-2.00%)
Dec 01, 2015	42.06	42.55	41.83	42.29	127,237	+0.32(+0.75%)
Nov 30, 2015	42.48	42.62	41.92	41.97	96,057	-0.35(-0.82%)
Nov 27, 2015	41.62	42.41	41.29	42.32	81,068	+0.64(+1.54%)
Nov 25, 2015	41.43	41.68	41.68	41.68	87,153	+0.15(+0.35%)
Nov 24, 2015	40.93	41.65	40.77	41.53	61,516	+0.30(+0.73%)
Nov 23, 2015	40.89	43.27	40.89	41.23	42,987	+0.24(+0.57%)
Nov 20, 2015	40.86	41.25	40.53	41.00	81,148	+0.38(+0.94%)
Nov 19, 2015	40.50	40.90	40.37	40.62	49,430	+0.06(+0.14%)
Nov 18, 2015	40.37	40.60	40.11	40.56	195,360	+0.24(+0.58%)
Nov 17, 2015	40.39	41.00	40.11	40.33	100,842	+0.05(+0.12%)
Nov 16, 2015	39.73	40.33	39.46	40.28	79,700	+0.55(+1.39%)
Nov 13, 2015	40.24	40.52	39.57	39.73	52,033	-0.84(-2.08%)
Nov 12, 2015	41.15	41.53	40.37	40.57	94,016	-0.99(-2.38%)
Nov 11, 2015	41.70	41.96	41.22	41.56	154,514	+0.07(+0.18%)
Nov 10, 2015	40.78	41.62	40.43	41.49	180,692	+0.55(+1.35%)
Nov 09, 2015	41.12	41.48	40.70	40.93	215,497	-0.19(-0.45%)
Nov 06, 2015	39.81	41.26	39.63	41.12	133,996	+1.43(+3.60%)
Nov 05, 2015	38.87	39.77	38.68	39.69	58,920	+0.90(+2.32%)
Nov 04, 2015	38.88	39.20	38.01	38.79	83,521	-0.06(-0.17%)
Nov 03, 2015	38.34	38.96	38.09	38.86	119,171	+0.38(+0.99%)