Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)