Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.98	25.06	24.79	24.90	83,776	-0.03(-0.12%)
Mar 27, 2013	24.85	25.08	24.51	24.93	68,850	+0.06(+0.25%)
Mar 26, 2013	24.93	24.93	24.62	24.87	34,615	+0.14(+0.55%)
Mar 25, 2013	24.65	24.80	24.30	24.73	59,812	+0.24(+0.96%)
Mar 22, 2013	24.52	24.72	24.41	24.49	92,182	+0.06(+0.25%)
Mar 21, 2013	24.62	24.77	24.40	24.43	56,782	-0.24(-0.95%)
Mar 20, 2013	24.66	24.69	24.43	24.67	73,342	+0.20(+0.84%)
Mar 19, 2013	24.39	24.52	24.27	24.46	54,996	+0.07(+0.28%)
Mar 18, 2013	24.11	24.58	24.11	24.39	121,790	+0.06(+0.25%)
Mar 15, 2013	24.38	24.49	24.19	24.33	256,613	+0.01(+0.03%)
Mar 14, 2013	23.71	24.33	23.45	24.33	68,138	+0.15(+0.63%)
Mar 13, 2013	23.95	24.24	23.81	24.18	26,094	+0.19(+0.79%)
Mar 12, 2013	24.12	24.25	23.80	23.99	187,483	-0.26(-1.06%)
Mar 11, 2013	24.21	24.32	24.04	24.24	44,749	-0.07(-0.28%)
Mar 08, 2013	24.34	24.36	23.89	24.31	51,022	+0.21(+0.88%)
Mar 07, 2013	23.79	24.11	23.48	24.10	56,501	+0.25(+1.05%)
Mar 06, 2013	24.05	24.05	23.71	23.85	36,701	-0.22(-0.91%)
Mar 05, 2013	24.05	24.13	23.86	24.07	47,492	+0.21(+0.89%)
Mar 04, 2013	23.76	24.00	23.55	23.86	49,729	-0.02(-0.10%)
Mar 01, 2013	23.73	23.95	23.53	23.88	68,793	-0.17(-0.69%)
Feb 28, 2013	23.91	24.07	23.70	24.05	89,285	+0.26(+1.08%)
Feb 27, 2013	23.70	24.06	23.54	23.79	46,826	+0.08(+0.32%)
Feb 26, 2013	23.73	23.81	23.61	23.71	31,056	+0.17(+0.71%)
Feb 25, 2013	24.35	24.39	23.48	23.55	63,440	-0.74(-3.03%)
Feb 22, 2013	23.88	24.28	23.85	24.28	104,968	+0.56(+2.37%)
Feb 21, 2013	23.89	24.11	23.56	23.72	41,927	-0.15(-0.64%)
Feb 20, 2013	24.08	24.24	23.84	23.87	93,497	-0.24(-1.01%)
Feb 19, 2013	23.88	24.13	23.82	24.11	77,376	+0.32(+1.34%)
Feb 15, 2013	23.99	24.00	23.70	23.80	61,716	-0.01(-0.03%)
Feb 14, 2013	23.79	24.02	23.79	23.80	20,538	-0.09(-0.38%)
Feb 13, 2013	23.92	23.92	23.70	23.89	31,127	+0.05(+0.19%)
Feb 12, 2013	23.65	23.94	23.65	23.85	18,985	+0.16(+0.67%)
Feb 11, 2013	23.60	23.73	23.39	23.69	13,623	+0.15(+0.64%)
Feb 08, 2013	23.57	23.64	23.50	23.54	26,065	+0.04(+0.16%)
Feb 07, 2013	23.62	23.64	23.35	23.50	33,523	-0.12(-0.51%)
Feb 06, 2013	23.26	23.65	23.25	23.62	76,066	+0.39(+1.70%)
Feb 04, 2013	23.61	23.61	22.99	23.23	55,575	-0.58(-2.45%)
Feb 01, 2013	23.66	23.92	23.55	23.81	77,799	+0.30(+1.26%)
Jan 31, 2013	23.40	23.77	23.36	23.51	94,582	+0.05(+0.19%)
Jan 30, 2013	23.64	23.67	23.07	23.47	61,051	-0.27(-1.12%)
Jan 29, 2013	23.42	23.83	23.39	23.73	99,703	+0.24(+1.03%)
Jan 28, 2013	23.64	23.86	23.36	23.49	161,755	-0.05(-0.19%)
Jan 25, 2013	24.09	24.09	23.32	23.54	162,033	-0.39(-1.62%)
Jan 24, 2013	23.86	23.97	23.64	23.92	67,656	+0.09(+0.38%)
Jan 23, 2013	23.81	23.86	23.61	23.83	79,194	+0.01(+0.03%)
Jan 22, 2013	23.45	23.86	23.32	23.83	84,022	+0.36(+1.55%)
Jan 18, 2013	23.29	23.65	23.21	23.46	49,362	+0.11(+0.49%)
Jan 17, 2013	23.17	23.41	23.15	23.35	51,783	+0.23(+0.98%)
Jan 16, 2013	23.16	23.22	23.03	23.12	49,447	-0.05(-0.20%)
Jan 15, 2013	23.06	23.25	23.01	23.17	93,464	-0.03(-0.13%)
Jan 14, 2013	22.65	23.28	22.65	23.20	101,763	+0.43(+1.90%)
Jan 11, 2013	22.77	22.93	22.14	22.76	112,164	+0.04(+0.17%)
Jan 10, 2013	22.74	22.84	22.46	22.73	37,625	+0.09(+0.40%)
Jan 09, 2013	22.83	22.83	22.56	22.63	42,715	-0.03(-0.13%)
Jan 08, 2013	22.60	22.72	22.50	22.66	32,053	-0.02(-0.10%)
Jan 07, 2013	22.63	22.69	22.54	22.69	41,081	-0.05(-0.23%)
Jan 04, 2013	22.69	22.76	22.34	22.74	56,378	+0.22(+0.97%)
Jan 03, 2013	22.60	22.70	22.31	22.52	60,686	-0.10(-0.43%)
Jan 02, 2013	22.22	22.67	22.19	22.62	271,977	+0.69(+3.15%)
Dec 31, 2012	21.89	21.94	21.63	21.93	123,130	+0.20(+0.91%)
Dec 28, 2012	22.00	22.12	21.65	21.73	39,194	-0.39(-1.78%)
Dec 27, 2012	21.91	22.16	21.57	22.13	78,895	+0.24(+1.07%)
Dec 26, 2012	22.14	22.15	21.80	21.89	39,860	-0.17(-0.79%)
Dec 24, 2012	22.16	22.16	21.82	22.07	48,352	-0.02(-0.10%)
Dec 21, 2012	22.24	22.32	21.78	22.09	394,501	-0.17(-0.75%)
Dec 20, 2012	22.06	22.28	21.86	22.26	56,689	+0.22(+1.00%)
Dec 19, 2012	22.37	22.48	21.87	22.04	107,316	-0.38(-1.71%)
Dec 18, 2012	21.99	22.43	21.90	22.42	111,429	+0.54(+2.48%)
Dec 17, 2012	21.55	21.97	21.51	21.88	66,326	+0.40(+1.86%)
Dec 14, 2012	21.76	21.82	21.46	21.48	78,535	-0.34(-1.55%)
Dec 13, 2012	21.46	22.11	21.46	21.82	121,753	+0.44(+2.04%)
Dec 12, 2012	21.42	21.73	21.17	21.38	98,602	-0.06(-0.28%)
Dec 11, 2012	21.13	21.55	20.95	21.44	82,675	+0.35(+1.64%)
Dec 10, 2012	21.10	21.15	20.94	21.09	56,295	+0.03(+0.14%)
Dec 07, 2012	21.17	21.17	21.01	21.06	44,030	-0.05(-0.25%)
Dec 06, 2012	21.07	21.13	21.04	21.12	51,137	+0.05(+0.21%)
Dec 05, 2012	21.21	21.21	20.97	21.07	124,059	-0.08(-0.36%)
Dec 04, 2012	21.38	21.40	21.04	21.15	95,533	-0.47(-2.20%)
Nov 30, 2012	21.62	21.70	21.32	21.62	138,771	+0.08(+0.35%)
Nov 29, 2012	21.46	21.64	21.35	21.55	38,942	+0.30(+1.42%)
Nov 28, 2012	21.17	21.27	20.88	21.24	50,419	+0.02(+0.11%)
Nov 27, 2012	21.34	21.62	21.21	21.22	57,818	-0.10(-0.46%)
Nov 26, 2012	21.17	21.36	21.09	21.32	190,031	+0.12(+0.57%)
Nov 23, 2012	21.40	21.40	21.16	21.20	64,081	-0.11(-0.49%)
Nov 21, 2012	21.32	21.32	21.01	21.30	39,379	-0.04(-0.18%)
Nov 20, 2012	21.31	21.58	20.97	21.34	161,616	-0.08(-0.35%)
Nov 19, 2012	21.39	21.69	21.13	21.42	72,757	+0.20(+0.96%)
Nov 16, 2012	21.10	21.26	20.78	21.21	74,948	-0.04(-0.18%)
Nov 15, 2012	21.24	21.53	21.09	21.25	42,630	-0.05(-0.21%)
Nov 14, 2012	22.09	22.09	21.15	21.30	69,247	-0.78(-3.52%)
Nov 13, 2012	22.21	22.60	22.02	22.07	168,430	-0.19(-0.85%)
Nov 12, 2012	21.42	22.41	21.42	22.26	181,960	+0.99(+4.68%)
Nov 09, 2012	21.18	21.43	20.80	21.27	40,944	-0.05(-0.25%)
Nov 08, 2012	21.42	21.75	21.28	21.32	72,164	-0.20(-0.91%)
Nov 07, 2012	22.34	22.34	21.46	21.52	72,972	-1.03(-4.58%)
Nov 06, 2012	22.33	22.59	22.25	22.55	21,290	+0.40(+1.80%)
Nov 05, 2012	22.13	22.31	21.93	22.15	26,191	-0.05(-0.24%)
Nov 02, 2012	22.43	22.43	22.15	22.20	94,715	-0.11(-0.51%)
Nov 01, 2012	22.20	22.55	22.08	22.31	82,582	+0.08(+0.37%)
Oct 31, 2012	22.07	22.23	21.94	22.23	29,298	+0.11(+0.51%)
Oct 26, 2012	22.25	22.12	22.12	22.12	29,336	-0.22(-0.98%)
Oct 25, 2012	22.43	22.43	22.05	22.34	37,944	+0.15(+0.68%)
Oct 24, 2012	22.27	22.27	22.04	22.19	49,563	-0.05(-0.20%)
Oct 23, 2012	22.25	22.26	21.94	22.23	38,059	+0.11(+0.48%)
Oct 19, 2012	22.16	22.32	21.94	22.13	74,374	-0.29(-1.28%)
Oct 18, 2012	22.58	22.70	22.38	22.41	64,472	-0.20(-0.90%)
Oct 17, 2012	22.44	22.71	22.38	22.62	39,237	+0.28(+1.25%)
Oct 16, 2012	22.77	22.77	22.22	22.34	74,206	-0.32(-1.43%)
Oct 15, 2012	22.56	22.78	22.49	22.66	31,009	+0.14(+0.64%)
Oct 12, 2012	23.04	23.04	22.43	22.52	46,820	-0.53(-2.29%)
Oct 11, 2012	23.14	23.14	22.90	23.04	51,518	+0.05(+0.20%)
Oct 10, 2012	23.06	23.12	22.90	23.00	30,607	+0.05(+0.20%)
Oct 09, 2012	23.29	23.29	22.84	22.95	28,113	-0.32(-1.39%)
Oct 08, 2012	23.28	23.47	23.17	23.28	29,207	-0.15(-0.64%)
Oct 05, 2012	23.29	23.68	23.21	23.43	44,111	+0.16(+0.68%)
Oct 04, 2012	23.01	23.27	22.85	23.27	37,007	+0.34(+1.48%)
Oct 03, 2012	22.82	23.06	22.73	22.93	30,403	-0.07(-0.29%)
Oct 02, 2012	22.98	23.05	22.86	23.00	34,256	+0.07(+0.30%)
Oct 01, 2012	22.74	23.15	22.64	22.93	52,141	+0.26(+1.16%)
Sep 28, 2012	22.79	22.95	22.67	22.67	46,540	-0.27(-1.18%)
Sep 27, 2012	23.12	23.14	22.81	22.94	131,105	-0.08(-0.33%)
Sep 26, 2012	23.25	23.43	22.93	23.01	44,675	-0.14(-0.61%)
Sep 25, 2012	23.46	23.61	23.13	23.16	119,163	-0.28(-1.21%)
Sep 24, 2012	23.38	23.68	23.16	23.44	55,875	-0.04(-0.19%)
Sep 21, 2012	23.71	23.75	23.34	23.49	177,926	+0.07(+0.29%)
Sep 20, 2012	23.30	23.52	23.16	23.42	56,894	+0.02(+0.10%)
Sep 19, 2012	23.16	23.51	23.16	23.40	79,186	+0.15(+0.64%)
Sep 18, 2012	23.10	23.31	23.07	23.25	53,040	+0.08(+0.36%)
Sep 17, 2012	23.15	23.19	22.92	23.16	46,311	-0.10(-0.45%)
Sep 14, 2012	22.98	23.34	22.63	23.27	107,902	+0.37(+1.63%)
Sep 13, 2012	22.74	23.15	22.57	22.89	108,264	+0.27(+1.19%)
Sep 12, 2012	22.66	22.71	22.39	22.63	48,012	-0.04(-0.17%)
Sep 11, 2012	22.61	22.80	22.45	22.66	49,744	+0.06(+0.27%)
Sep 10, 2012	22.45	22.80	22.45	22.60	56,601	+0.07(+0.30%)
Sep 07, 2012	22.59	22.68	22.39	22.54	53,570	+0.10(+0.43%)
Sep 06, 2012	22.30	22.64	22.16	22.44	83,038	+0.32(+1.45%)
Sep 05, 2012	22.24	22.24	21.88	22.12	45,823	-0.05(-0.24%)
Sep 04, 2012	21.81	22.24	21.64	22.17	33,459	+0.35(+1.61%)
Aug 31, 2012	22.07	22.07	21.74	21.82	34,464	-0.08(-0.38%)
Aug 30, 2012	22.09	22.12	21.80	21.90	28,044	-0.31(-1.41%)
Aug 29, 2012	22.06	22.46	21.63	22.21	43,628	+0.43(+1.99%)
Aug 27, 2012	21.60	21.94	21.49	21.78	23,549	+0.18(+0.83%)
Aug 24, 2012	21.39	21.72	21.30	21.60	23,320	+0.17(+0.80%)
Aug 23, 2012	21.84	21.84	21.39	21.43	28,302	-0.37(-1.68%)
Aug 22, 2012	22.00	22.01	21.72	21.80	20,663	-0.29(-1.32%)
Aug 21, 2012	22.38	22.61	22.00	22.09	62,995	-0.17(-0.77%)
Aug 20, 2012	22.09	22.33	22.06	22.26	51,729	+0.08(+0.37%)
Aug 17, 2012	22.08	22.33	21.91	22.18	171,917	+0.09(+0.41%)
Aug 16, 2012	22.09	22.15	21.88	22.09	46,279	+0.00(+0.00%)
Aug 15, 2012	21.68	22.11	21.68	22.09	34,597	+0.25(+1.17%)
Aug 14, 2012	21.97	22.12	21.65	21.83	52,042	-0.07(-0.31%)
Aug 13, 2012	22.09	22.09	21.62	21.90	27,155	-0.19(-0.88%)
Aug 10, 2012	22.21	22.38	22.05	22.09	53,444	-0.10(-0.44%)
Aug 09, 2012	22.06	22.34	22.06	22.19	31,185	+0.06(+0.27%)
Aug 08, 2012	21.71	22.34	21.71	22.13	50,295	+0.25(+1.16%)
Aug 07, 2012	22.09	22.24	21.82	21.88	72,340	-0.18(-0.81%)
Aug 06, 2012	22.00	22.28	21.94	22.06	61,355	+0.04(+0.17%)
Aug 03, 2012	21.66	22.19	21.66	22.02	63,182	+0.70(+3.30%)
Aug 02, 2012	21.59	21.71	21.25	21.32	82,085	-0.34(-1.59%)
Aug 01, 2012	22.29	22.43	21.62	21.66	97,538	-0.57(-2.56%)
Jul 31, 2012	22.33	22.43	22.18	22.23	71,711	-0.13(-0.57%)
Jul 30, 2012	22.48	22.48	22.08	22.36	41,955	-0.19(-0.86%)
Jul 27, 2012	22.15	22.62	21.86	22.55	64,024	+0.41(+1.86%)
Jul 26, 2012	22.11	22.27	21.97	22.14	83,571	+0.40(+1.86%)
Jul 25, 2012	21.75	21.86	21.62	21.74	50,465	+0.21(+0.97%)
Jul 24, 2012	21.97	21.97	21.51	21.53	65,826	-0.30(-1.37%)
Jul 23, 2012	21.80	21.94	21.67	21.82	67,562	-0.27(-1.22%)
Jul 20, 2012	22.41	22.52	22.07	22.09	87,783	-0.37(-1.63%)
Jul 19, 2012	22.73	22.80	22.26	22.46	61,233	-0.25(-1.09%)
Jul 18, 2012	22.62	22.89	22.55	22.71	62,065	+0.10(+0.46%)
Jul 17, 2012	22.66	22.90	22.36	22.60	47,678	-0.01(-0.03%)
Jul 16, 2012	22.69	22.87	22.52	22.61	29,115	-0.18(-0.79%)
Jul 13, 2012	22.27	22.92	22.27	22.79	103,315	+0.59(+2.66%)
Jul 12, 2012	22.22	22.36	22.00	22.20	64,365	-0.18(-0.80%)
Jul 11, 2012	22.26	22.40	22.11	22.38	47,331	+0.08(+0.37%)
Jul 10, 2012	22.25	22.38	22.07	22.30	37,797	+0.12(+0.54%)
Jul 09, 2012	22.18	22.30	22.12	22.18	74,270	-0.12(-0.54%)
Jul 06, 2012	21.97	22.39	21.92	22.30	51,971	+0.01(+0.03%)
Jul 05, 2012	22.26	22.40	22.20	22.29	60,317	-0.10(-0.43%)
Jul 03, 2012	22.20	22.40	21.27	22.39	54,353	+0.12(+0.54%)
Jul 02, 2012	21.98	22.27	21.79	22.27	70,129	+0.41(+1.88%)
Jun 29, 2012	21.53	21.98	21.32	21.85	78,531	+0.76(+3.58%)
Jun 28, 2012	21.06	21.14	20.76	21.10	80,522	-0.07(-0.35%)
Jun 27, 2012	20.66	21.20	20.65	21.17	32,974	+0.54(+2.63%)
Jun 26, 2012	20.54	20.86	20.39	20.63	25,256	+0.06(+0.29%)
Jun 25, 2012	20.51	20.82	20.27	20.57	39,170	-0.27(-1.32%)
Jun 22, 2012	20.70	21.00	20.59	20.85	134,874	+0.36(+1.74%)
Jun 21, 2012	20.93	21.09	20.35	20.49	62,652	-0.52(-2.47%)
Jun 20, 2012	21.08	21.27	20.93	21.01	34,773	-0.16(-0.74%)
Jun 19, 2012	20.72	21.30	20.66	21.17	84,310	+0.50(+2.44%)
Jun 18, 2012	20.66	21.01	20.61	20.66	156,293	-0.22(-1.03%)
Jun 15, 2012	20.11	21.13	20.02	20.88	283,904	+0.69(+3.42%)
Jun 14, 2012	19.72	20.26	19.72	20.19	57,111	+0.43(+2.18%)
Jun 13, 2012	19.76	20.22	19.64	19.76	53,247	-0.05(-0.26%)
Jun 12, 2012	19.58	19.81	19.46	19.81	96,439	+0.34(+1.75%)
Jun 11, 2012	20.02	20.02	19.44	19.47	66,030	-0.39(-1.95%)
Jun 08, 2012	19.60	19.96	19.35	19.85	84,851	+0.18(+0.91%)
Jun 07, 2012	19.73	19.87	19.55	19.67	80,923	+0.16(+0.84%)
Jun 06, 2012	19.44	19.55	19.20	19.51	161,601	+0.15(+0.77%)
Jun 05, 2012	19.24	19.50	19.24	19.36	93,631	-0.02(-0.12%)
Jun 04, 2012	19.49	19.53	19.21	19.38	87,211	-0.07(-0.38%)
Jun 01, 2012	19.67	19.78	19.35	19.46	64,966	-0.62(-3.07%)
May 31, 2012	20.10	20.25	19.80	20.07	81,084	+0.09(+0.45%)
May 30, 2012	20.02	20.22	19.92	19.99	49,054	-0.27(-1.36%)
May 29, 2012	20.48	20.48	19.94	20.26	26,024	+0.02(+0.11%)
May 25, 2012	20.35	20.42	20.13	20.24	44,802	-0.18(-0.87%)
May 24, 2012	20.28	20.42	19.80	20.42	75,979	+0.22(+1.10%)
May 23, 2012	20.09	20.32	19.96	20.19	61,367	-0.16(-0.80%)
May 22, 2012	20.63	20.83	20.20	20.36	64,732	-0.30(-1.47%)
May 21, 2012	20.58	20.85	20.33	20.66	95,145	+0.16(+0.80%)
May 18, 2012	20.48	20.81	20.46	20.50	74,478	-0.07(-0.33%)
May 17, 2012	20.59	21.51	20.52	20.57	73,098	-0.06(-0.29%)
May 16, 2012	20.74	21.04	20.62	20.62	38,434	-0.07(-0.36%)
May 15, 2012	20.55	20.87	20.55	20.70	33,496	+0.10(+0.50%)
May 14, 2012	20.62	20.84	20.59	20.59	42,763	-0.33(-1.60%)
May 11, 2012	21.02	21.24	20.82	20.93	59,774	-0.23(-1.09%)
May 10, 2012	20.96	21.23	20.88	21.16	37,092	+0.35(+1.68%)
May 09, 2012	20.82	21.03	20.66	20.81	55,187	-0.34(-1.62%)
May 08, 2012	20.77	21.22	20.77	21.15	54,425	+0.19(+0.89%)
May 07, 2012	20.68	21.34	20.68	20.97	41,617	+0.16(+0.79%)
May 04, 2012	20.90	20.95	20.71	20.80	68,930	-0.25(-1.16%)
May 03, 2012	21.14	21.21	20.91	21.05	55,201	-0.18(-0.84%)
May 02, 2012	20.58	21.38	20.58	21.23	121,160	+0.43(+2.07%)
May 01, 2012	20.82	21.40	20.78	20.80	94,037	-0.05(-0.25%)
Apr 30, 2012	21.21	21.21	20.77	20.85	61,040	-0.45(-2.09%)
Apr 27, 2012	21.03	21.34	20.75	21.29	46,916	+0.25(+1.20%)
Apr 26, 2012	20.88	21.06	20.53	21.04	28,199	+0.04(+0.18%)
Apr 25, 2012	21.08	21.27	20.87	21.00	54,638	+0.11(+0.53%)
Apr 24, 2012	20.44	21.00	20.44	20.89	64,705	+0.43(+2.10%)
Apr 23, 2012	20.69	20.69	20.43	20.46	69,068	-0.62(-2.92%)
Apr 20, 2012	20.90	21.20	20.71	21.08	74,728	+0.52(+2.53%)
Apr 19, 2012	20.70	20.89	20.40	20.56	54,701	-0.16(-0.79%)
Apr 18, 2012	21.11	21.12	20.64	20.72	47,621	-0.56(-2.65%)
Apr 17, 2012	21.30	21.57	21.24	21.29	88,470	+0.24(+1.13%)
Apr 16, 2012	20.74	21.14	20.48	21.05	91,023	+0.42(+2.02%)
Apr 13, 2012	20.91	21.37	20.46	20.63	120,619	-0.10(-0.50%)
Apr 12, 2012	20.65	20.80	20.43	20.74	91,741	+0.01(+0.07%)
Apr 11, 2012	20.72	20.85	20.33	20.72	94,216	+0.22(+1.09%)
Apr 10, 2012	20.67	20.84	20.19	20.50	80,911	-0.18(-0.86%)
Apr 09, 2012	20.49	20.91	20.39	20.68	57,277	-0.30(-1.45%)
Apr 05, 2012	20.84	21.03	20.80	20.98	41,459	+0.01(+0.04%)
Apr 04, 2012	21.27	21.32	20.82	20.97	69,811	-0.56(-2.62%)
Apr 03, 2012	21.73	21.80	21.33	21.54	42,847	-0.26(-1.19%)