Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.58	52.37	50.58	52.00	179,945	+0.29(+0.56%)
Jan 30, 2017	52.50	52.54	51.62	51.71	133,533	-1.21(-2.29%)
Jan 27, 2017	53.42	53.42	52.71	52.92	82,613	-0.46(-0.86%)
Jan 26, 2017	53.29	53.58	52.83	53.37	106,136	-0.08(-0.16%)
Jan 25, 2017	52.71	53.96	52.29	53.46	174,968	+0.67(+1.26%)
Jan 24, 2017	51.66	53.08	51.58	52.79	263,935	+1.00(+1.93%)
Jan 23, 2017	52.37	52.83	51.41	51.79	161,045	-0.92(-1.74%)
Jan 20, 2017	50.04	55.50	47.70	52.71	304,271	-3.13(-5.60%)
Jan 19, 2017	56.83	56.83	55.63	55.83	76,276	-0.92(-1.62%)
Jan 18, 2017	56.50	56.96	55.71	56.75	71,549	+0.83(+1.49%)
Jan 17, 2017	56.83	56.83	55.75	55.92	116,718	-1.38(-2.40%)
Jan 13, 2017		57.29	57.29	57.29	0	+0.13(+0.22%)
Jan 12, 2017	58.21	58.21	56.42	57.17	72,465	-1.42(-2.42%)
Jan 11, 2017	57.59	58.71	57.42	58.59	110,355	+0.42(+0.72%)
Jan 10, 2017	57.13	58.29	56.88	58.17	188,179	+1.00(+1.75%)
Jan 09, 2017	57.88	58.29	57.04	57.17	135,461	-0.96(-1.65%)
Jan 06, 2017	58.50	59.00	57.63	58.13	77,992	-0.13(-0.21%)
Jan 05, 2017	59.59	59.75	57.75	58.25	101,155	-1.33(-2.24%)
Jan 04, 2017	59.00	59.71	58.38	59.59	113,159	+0.92(+1.56%)
Jan 03, 2017	59.13	59.34	58.09	58.67	137,028	-0.08(-0.14%)
Dec 30, 2016		58.75	58.75	58.75	0	-0.08(-0.14%)
Dec 29, 2016	58.84	59.55	58.17	58.84	89,603	+0.00(+0.00%)
Dec 28, 2016	59.00	59.04	58.46	58.84	85,926	-0.04(-0.07%)
Dec 27, 2016	58.38	58.88	57.84	58.88	59,470	+0.67(+1.15%)
Dec 23, 2016		58.21	58.21	58.21	0	+0.21(+0.36%)
Dec 22, 2016	58.34	58.75	57.59	58.00	85,882	-0.08(-0.14%)
Dec 21, 2016	58.59	58.84	57.96	58.09	83,314	-0.51(-0.87%)
Dec 20, 2016	59.01	59.34	58.14	58.59	130,654	+0.08(+0.14%)
Dec 19, 2016	57.89	58.68	57.43	58.51	182,251	+0.25(+0.43%)
Dec 16, 2016	58.80	59.76	58.01	58.26	449,105	-0.66(-1.13%)
Dec 15, 2016	57.43	59.09	57.22	58.93	186,851	+1.70(+2.98%)
Dec 14, 2016	56.31	57.85	56.31	57.22	152,914	+0.50(+0.88%)
Dec 13, 2016	56.97	57.37	56.23	56.73	248,714	-0.12(-0.22%)
Dec 12, 2016	57.93	58.22	56.56	56.85	109,388	-1.04(-1.79%)
Dec 09, 2016	58.64	58.64	57.35	57.89	153,594	-0.50(-0.85%)
Dec 08, 2016	57.85	59.34	57.68	58.39	215,033	+0.79(+1.37%)
Dec 07, 2016	56.27	57.60	55.60	57.60	118,755	+1.41(+2.51%)
Dec 06, 2016	55.52	56.73	54.65	56.19	136,954	+0.71(+1.27%)
Dec 05, 2016	54.23	55.52	54.23	55.48	115,579	+1.62(+3.01%)
Dec 02, 2016	53.78	54.23	53.10	53.86	126,731	-0.08(-0.15%)
Dec 01, 2016	54.48	54.61	53.65	53.94	210,108	-0.12(-0.23%)
Nov 30, 2016	54.73	55.06	53.78	54.07	159,483	+0.00(+0.00%)
Nov 29, 2016	54.36	54.82	53.86	54.07	237,552	-0.08(-0.15%)
Nov 28, 2016	54.65	54.73	53.82	54.15	125,940	-0.87(-1.58%)
Nov 25, 2016	55.73	56.02	54.44	55.02	65,964	-0.58(-1.05%)
Nov 23, 2016		55.60	55.60	55.60	0	+0.75(+1.36%)
Nov 22, 2016	53.90	54.90	53.78	54.86	127,702	+1.00(+1.85%)
Nov 21, 2016	53.98	53.98	53.11	53.86	119,623	+0.12(+0.23%)
Nov 18, 2016	53.78	53.94	53.49	53.74	218,079	-0.04(-0.08%)
Nov 17, 2016	53.40	53.90	52.57	53.78	115,713	+0.58(+1.09%)
Nov 16, 2016	52.86	53.20	52.07	53.20	108,787	+0.33(+0.63%)
Nov 15, 2016	52.07	53.03	51.49	52.86	94,204	+0.25(+0.47%)
Nov 14, 2016	53.11	53.61	51.74	52.61	163,797	+0.46(+0.88%)
Nov 11, 2016	50.00	52.45	50.00	52.16	287,764	+2.24(+4.49%)
Nov 10, 2016	47.34	50.29	47.22	49.92	195,856	+2.33(+4.89%)
Nov 09, 2016	45.39	47.67	45.26	47.59	169,347	+2.57(+5.72%)
Nov 08, 2016	45.06	45.35	44.23	45.02	79,322	-0.33(-0.73%)
Nov 07, 2016	45.14	45.60	44.56	45.35	96,082	+1.04(+2.34%)
Nov 04, 2016	44.52	44.95	44.02	44.31	64,968	+0.08(+0.19%)
Nov 03, 2016	44.43	44.68	44.02	44.23	44,637	+0.17(+0.38%)
Nov 02, 2016	44.68	44.68	43.94	44.06	79,425	-0.58(-1.30%)