Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.05	33.38	32.76	33.35	264,237	+0.20(+0.60%)
Feb 26, 2015	32.93	33.26	32.79	33.15	108,603	+0.22(+0.65%)
Feb 25, 2015	33.19	33.22	32.80	32.93	90,456	-0.37(-1.13%)
Feb 24, 2015	33.33	33.40	33.10	33.31	193,711	-0.09(-0.26%)
Feb 23, 2015	33.37	33.52	32.97	33.39	277,158	+0.06(+0.17%)
Feb 20, 2015	33.27	33.58	32.89	33.34	490,152	+0.02(+0.07%)
Feb 19, 2015	32.90	33.48	32.89	33.31	159,662	+0.41(+1.26%)
Feb 18, 2015	32.37	32.99	32.37	32.90	251,935	+0.37(+1.15%)
Feb 17, 2015	32.19	32.58	32.09	32.53	97,463	+0.43(+1.34%)
Feb 13, 2015	32.01	32.09	32.09	32.09	130,929	+0.02(+0.07%)
Feb 12, 2015	31.78	32.09	31.74	32.07	77,229	+0.53(+1.69%)
Feb 11, 2015	31.50	31.63	31.23	31.54	61,003	-0.11(-0.35%)
Feb 10, 2015	31.76	31.76	31.07	31.65	79,901	+0.06(+0.18%)
Feb 09, 2015	32.13	32.13	31.52	31.59	84,130	-0.73(-2.27%)
Feb 06, 2015	32.01	32.79	31.99	32.33	91,621	+0.33(+1.05%)
Feb 05, 2015	31.52	32.02	31.42	31.99	72,619	+0.63(+2.01%)
Feb 04, 2015	31.50	31.88	31.18	31.36	108,821	-0.37(-1.18%)
Feb 03, 2015	31.31	31.88	31.31	31.74	84,500	+0.48(+1.53%)
Feb 02, 2015	30.20	31.38	30.19	31.26	94,039	+1.09(+3.62%)
Jan 30, 2015	30.36	30.60	30.12	30.16	166,100	-0.45(-1.46%)
Jan 29, 2015	30.39	30.67	30.21	30.61	186,921	+0.22(+0.73%)
Jan 28, 2015	31.10	31.14	30.34	30.39	166,513	-0.71(-2.28%)
Jan 27, 2015	30.80	31.45	30.80	31.10	145,034	-0.49(-1.56%)
Jan 26, 2015	32.01	32.01	31.19	31.59	150,242	-0.54(-1.69%)
Jan 23, 2015	32.13	32.33	31.42	32.13	120,956	+0.16(+0.50%)
Jan 22, 2015	31.31	32.07	31.01	31.97	189,965	+0.98(+3.16%)
Jan 21, 2015	31.32	31.54	30.80	30.99	83,038	-0.44(-1.40%)
Jan 20, 2015	31.86	31.86	31.27	31.43	53,650	-0.41(-1.28%)
Jan 16, 2015	31.07	31.93	31.07	31.84	85,638	+0.64(+2.04%)
Jan 15, 2015	31.25	31.39	30.82	31.20	104,051	-0.10(-0.33%)
Jan 14, 2015	31.46	31.75	30.80	31.31	87,624	-0.57(-1.78%)
Jan 13, 2015	31.99	32.75	31.45	31.87	118,105	+0.16(+0.50%)
Jan 12, 2015	31.86	32.25	31.53	31.71	74,140	-0.20(-0.62%)
Jan 09, 2015	32.97	32.97	31.88	31.91	60,894	-0.97(-2.96%)
Jan 08, 2015	32.69	33.15	32.49	32.88	80,408	+0.53(+1.63%)
Jan 07, 2015	32.32	32.56	32.01	32.36	63,446	+0.20(+0.62%)
Jan 06, 2015	33.04	33.04	31.99	32.16	118,103	-0.81(-2.47%)
Jan 05, 2015	33.39	33.39	32.81	32.97	62,546	-0.56(-1.66%)
Jan 02, 2015	34.10	34.10	33.14	33.53	96,675	-0.61(-1.78%)
Dec 31, 2014	34.67	34.14	34.14	34.14	78,883	-0.43(-1.25%)
Dec 30, 2014	34.38	34.91	34.34	34.57	82,215	+0.10(+0.28%)
Dec 29, 2014	33.81	34.50	33.81	34.47	106,017	+0.71(+2.10%)
Dec 26, 2014	33.74	33.94	33.55	33.76	42,977	+0.22(+0.64%)
Dec 24, 2014	33.61	33.55	33.55	33.55	34,362	-0.08(-0.24%)
Dec 23, 2014	33.30	33.70	33.30	33.63	67,962	+0.36(+1.10%)
Dec 22, 2014	33.13	33.34	32.86	33.26	71,921	+0.09(+0.26%)
Dec 19, 2014	33.10	33.52	32.59	33.17	525,104	-0.02(-0.07%)
Dec 18, 2014	33.25	33.46	32.86	33.20	116,381	+0.33(+1.01%)
Dec 17, 2014	32.04	32.97	31.53	32.86	148,904	+0.85(+2.65%)
Dec 16, 2014	31.66	32.40	31.45	32.02	160,375	+0.24(+0.75%)
Dec 15, 2014	32.14	32.49	31.64	31.78	177,298	-0.31(-0.96%)
Dec 12, 2014	31.85	32.53	31.71	32.09	70,412	-0.21(-0.66%)
Dec 11, 2014	32.46	32.66	32.18	32.30	66,416	+0.05(+0.15%)
Dec 10, 2014	32.88	33.01	32.21	32.25	155,629	-1.02(-3.07%)
Dec 09, 2014	32.01	33.29	31.87	33.28	121,847	+0.84(+2.59%)
Dec 08, 2014	32.26	32.98	32.16	32.44	103,853	-0.03(-0.10%)
Dec 05, 2014	31.89	32.71	31.89	32.47	61,352	+0.55(+1.71%)
Dec 04, 2014	31.60	32.11	31.60	31.92	60,742	+0.01(+0.03%)
Dec 03, 2014	31.48	32.00	31.41	31.91	72,930	+0.39(+1.23%)
Dec 02, 2014	31.18	31.77	31.05	31.52	56,883	+0.63(+2.05%)