Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)
Mar 02, 2009	10.03	10.10	9.477	9.518	171,704	-0.67(-6.55%)
Feb 27, 2009	10.12	10.41	9.928	10.19	168,148	+0.02(+0.21%)
Feb 26, 2009	10.04	10.74	9.866	10.16	185,149	+0.25(+2.52%)
Feb 25, 2009	9.831	10.30	9.345	9.914	210,576	-0.01(-0.07%)
Feb 24, 2009	9.324	10.05	9.206	9.921	206,467	+0.69(+7.53%)
Feb 23, 2009	9.574	9.984	9.206	9.227	126,100	-0.41(-4.25%)
Feb 20, 2009	9.338	9.734	8.761	9.637	224,008	+0.10(+1.02%)
Feb 19, 2009	10.36	10.58	9.505	9.539	138,121	-0.71(-6.92%)
Feb 18, 2009	10.49	10.71	10.04	10.25	89,066	-0.10(-1.01%)
Feb 17, 2009	10.77	11.01	10.29	10.35	133,990	-0.74(-6.64%)
Feb 13, 2009	11.44	11.61	10.81	11.09	130,328	-0.31(-2.68%)
Feb 12, 2009	10.83	11.80	10.76	11.39	216,800	-0.35(-2.96%)
Feb 11, 2009	11.96	12.17	11.56	11.74	156,217	-0.18(-1.51%)
Feb 10, 2009	12.74	13.03	11.90	11.92	114,976	-0.90(-7.04%)
Feb 09, 2009	12.92	13.24	12.75	12.83	95,887	-0.19(-1.44%)
Feb 06, 2009	12.69	13.12	12.64	13.01	147,363	+0.33(+2.57%)
Feb 05, 2009	12.59	13.20	12.45	12.69	168,598	-0.06(-0.49%)
Feb 04, 2009	12.64	13.43	12.64	12.75	135,013	+0.08(+0.60%)
Feb 03, 2009	13.12	13.26	12.55	12.67	133,944	-0.29(-2.25%)
Feb 02, 2009	12.73	13.15	12.53	12.96	179,472	+0.08(+0.65%)
Jan 30, 2009	13.28	13.53	12.76	12.88	205,200	-0.29(-2.22%)
Jan 29, 2009	13.95	13.95	13.17	13.17	153,019	-0.92(-6.51%)
Jan 28, 2009	13.83	14.34	13.53	14.09	335,998	+0.54(+4.00%)
Jan 27, 2009	14.06	14.44	13.37	13.55	360,843	-1.20(-8.15%)
Jan 26, 2009	15.29	15.53	14.06	14.75	244,859	-0.51(-3.32%)
Jan 23, 2009	14.90	15.34	14.72	15.26	319,973	-0.05(-0.32%)
Jan 22, 2009	15.48	16.26	14.83	15.31	157,433	-0.57(-3.59%)
Jan 21, 2009	14.63	16.11	14.19	15.88	217,595	+1.42(+9.86%)
Jan 20, 2009	16.08	16.24	14.40	14.45	200,826	-1.83(-11.26%)
Jan 16, 2009	16.51	16.57	15.35	16.29	175,606	-0.11(-0.68%)
Jan 15, 2009	16.54	16.76	15.72	16.40	151,824	-0.15(-0.88%)
Jan 14, 2009	17.04	17.60	16.51	16.54	81,391	-0.83(-4.76%)
Jan 13, 2009	17.17	17.53	17.13	17.37	102,906	+0.06(+0.32%)
Jan 12, 2009	17.54	17.61	17.20	17.31	98,940	-0.26(-1.46%)
Jan 09, 2009	18.09	18.10	17.44	17.57	140,222	-0.46(-2.54%)
Jan 08, 2009	17.89	18.53	17.75	18.03	97,012	+0.05(+0.27%)
Jan 07, 2009	17.86	18.22	17.73	17.98	213,940	-0.26(-1.45%)
Jan 06, 2009	18.13	18.51	17.65	18.24	183,546	+0.40(+2.22%)
Jan 05, 2009	18.23	18.23	17.43	17.85	206,206	-0.32(-1.76%)