Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.12	54.25	53.71	54.21	153,715	-0.13(-0.23%)
Feb 27, 2017	54.25	54.58	53.83	54.33	137,613	+0.08(+0.15%)
Feb 24, 2017	53.62	54.33	53.33	54.25	148,383	+0.17(+0.31%)
Feb 23, 2017	53.79	54.12	53.04	54.08	85,770	+0.17(+0.31%)
Feb 22, 2017	53.08	54.12	52.96	53.92	138,881	+0.46(+0.86%)
Feb 21, 2017	53.37	53.71	53.04	53.46	62,381	+0.25(+0.47%)
Feb 17, 2017		53.21	53.21	53.21	0	+0.13(+0.24%)
Feb 16, 2017	52.33	53.12	52.12	53.08	113,681	+0.71(+1.35%)
Feb 15, 2017	52.00	52.37	51.75	52.37	152,336	+0.25(+0.48%)
Feb 14, 2017	51.91	52.54	51.58	52.12	127,222	+0.21(+0.40%)
Feb 13, 2017	51.71	52.58	51.71	51.91	94,424	+0.25(+0.48%)
Feb 10, 2017	51.50	51.79	51.21	51.66	153,260	+0.46(+0.90%)
Feb 09, 2017	50.45	51.29	50.45	51.21	92,889	+0.75(+1.49%)
Feb 08, 2017	50.75	50.87	50.04	50.45	135,629	-0.58(-1.14%)
Feb 07, 2017	51.00	51.62	50.62	51.04	112,381	+0.04(+0.08%)
Feb 06, 2017	51.71	52.12	50.96	51.00	85,064	-1.00(-1.92%)
Feb 03, 2017	50.96	52.12	50.96	52.00	162,987	+1.17(+2.30%)
Feb 02, 2017	51.33	51.37	50.50	50.83	105,249	-0.75(-1.46%)