Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.70	61.13	59.81	60.98	130,291	+0.56(+0.92%)
Dec 28, 2018	60.18	60.87	59.55	60.42	113,918	+0.49(+0.81%)
Dec 27, 2018	59.49	60.00	58.06	59.94	100,580	-0.29(-0.49%)
Dec 26, 2018	58.10	60.27	57.68	60.23	136,772	+2.25(+3.88%)
Dec 24, 2018	59.80	60.35	57.98	57.98	79,068	-2.14(-3.56%)
Dec 21, 2018	61.19	61.31	59.39	60.12	716,602	-1.26(-2.05%)
Dec 20, 2018	59.45	61.40	57.03	61.38	223,698	+1.78(+2.98%)
Dec 19, 2018	61.21	61.59	58.75	59.60	173,819	-1.61(-2.63%)
Dec 18, 2018	62.12	62.93	60.97	61.21	110,961	-0.52(-0.84%)
Dec 17, 2018	61.02	62.97	61.02	61.73	142,410	-0.04(-0.07%)
Dec 14, 2018	62.72	64.00	61.65	61.78	90,430	-1.43(-2.27%)
Dec 13, 2018	65.19	65.67	63.12	63.21	96,024	-1.97(-3.02%)
Dec 12, 2018	64.78	65.97	64.07	65.17	128,910	+1.07(+1.67%)
Dec 11, 2018	64.55	65.24	63.59	64.10	81,962	+0.02(+0.03%)
Dec 10, 2018	64.62	64.77	63.02	64.09	150,028	-0.70(-1.08%)
Dec 07, 2018	64.59	65.67	63.89	64.79	116,284	+0.34(+0.52%)
Dec 06, 2018	63.40	64.57	62.68	64.45	159,898	+0.26(+0.40%)
Dec 04, 2018	68.93	69.20	64.10	64.19	144,688	-5.05(-7.29%)