Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	46.09	46.09	44.60	44.64	115,740	-1.16(-2.54%)
Oct 31, 2016	45.55	45.93	45.35	45.80	118,117	+0.33(+0.73%)
Oct 28, 2016	45.80	45.80	45.02	45.47	110,063	-0.21(-0.45%)
Oct 27, 2016	45.43	45.93	45.43	45.68	88,303	+0.66(+1.48%)
Oct 26, 2016	46.51	46.59	44.97	45.02	85,833	-1.66(-3.56%)
Oct 25, 2016	46.34	46.84	45.72	46.68	139,598	+0.31(+0.67%)
Oct 24, 2016	44.89	46.51	44.81	46.36	130,130	+1.85(+4.15%)
Oct 21, 2016	43.10	44.72	39.45	44.52	69,599	+0.04(+0.09%)
Oct 20, 2016	44.10	44.60	43.73	44.48	75,378	+0.25(+0.56%)
Oct 19, 2016	43.89	44.52	43.89	44.23	79,095	+0.58(+1.33%)
Oct 18, 2016	43.77	43.81	43.40	43.64	67,061	+0.25(+0.57%)
Oct 17, 2016	43.73	43.89	43.35	43.40	51,432	-0.39(-0.89%)
Oct 14, 2016	43.82	44.12	39.45	43.79	60,463	+0.42(+0.98%)
Oct 13, 2016	44.06	44.06	43.05	43.36	94,184	-0.98(-2.21%)
Oct 12, 2016	44.62	44.83	44.23	44.34	63,507	-0.18(-0.41%)
Oct 11, 2016	44.87	45.09	44.18	44.53	52,528	-0.38(-0.85%)
Oct 10, 2016	44.79	45.27	44.47	44.91	70,225	+0.36(+0.80%)
Oct 07, 2016	44.81	44.81	44.28	44.55	103,937	-0.22(-0.48%)
Oct 06, 2016	44.67	44.97	44.37	44.77	61,509	+0.02(+0.04%)
Oct 05, 2016	44.38	45.04	44.38	44.75	75,853	+0.42(+0.94%)
Oct 04, 2016	44.49	44.69	44.08	44.33	76,090	-0.01(-0.02%)