Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.71	55.29	52.99	53.07	126,718	-1.55(-2.84%)
Apr 27, 2017	55.96	56.13	54.54	54.62	139,176	-1.13(-2.03%)
Apr 26, 2017	54.79	56.59	54.79	55.75	126,972	+0.59(+1.06%)
Apr 25, 2017	55.21	55.67	55.08	55.17	96,334	+0.42(+0.77%)
Apr 24, 2017	54.66	55.67	54.33	54.75	119,140	+1.01(+1.87%)
Apr 21, 2017	53.36	54.29	52.61	53.74	228,840	-0.63(-1.16%)
Apr 20, 2017	53.03	54.41	52.82	54.37	129,380	+1.68(+3.18%)
Apr 19, 2017	52.23	53.24	52.23	52.69	85,508	+0.75(+1.45%)
Apr 18, 2017	51.81	52.11	51.31	51.94	66,103	-0.21(-0.40%)
Apr 17, 2017	51.19	52.19	50.77	52.15	65,670	+1.09(+2.13%)
Apr 13, 2017	51.65	52.02	50.98	51.06	82,788	-0.84(-1.62%)
Apr 12, 2017	52.65	52.82	51.77	51.90	67,104	-1.01(-1.90%)
Apr 11, 2017	51.69	52.95	51.65	52.90	70,874	+0.92(+1.77%)
Apr 10, 2017	52.19	52.57	51.23	51.98	97,352	-0.04(-0.08%)
Apr 07, 2017	51.98	52.40	51.60	52.02	183,232	-0.25(-0.48%)
Apr 06, 2017	51.98	52.69	51.48	52.27	120,327	+0.21(+0.40%)
Apr 05, 2017	53.66	53.91	51.94	52.07	127,336	-1.26(-2.36%)
Apr 04, 2017	53.11	53.66	52.86	53.32	70,502	+0.00(+0.00%)
Apr 03, 2017	54.66	54.66	52.88	53.32	106,253	-1.17(-2.15%)
Mar 31, 2017	55.29	55.59	54.45	54.50	258,040	-0.88(-1.59%)
Mar 30, 2017	52.74	55.44	52.74	55.38	182,563	+2.64(+5.01%)
Mar 29, 2017	52.23	52.90	51.77	52.74	158,231	+0.80(+1.53%)
Mar 28, 2017	50.43	51.94	50.14	51.94	132,622	+1.30(+2.57%)
Mar 27, 2017	49.80	50.77	48.88	50.64	129,094	+0.04(+0.08%)
Mar 24, 2017	51.14	51.56	50.18	50.60	183,219	-0.42(-0.82%)
Mar 23, 2017	50.30	51.60	50.18	51.02	76,412	+0.69(+1.37%)
Mar 22, 2017	51.46	51.83	49.87	50.33	152,518	-1.46(-2.82%)
Mar 21, 2017	54.71	54.71	51.71	51.79	150,286	-2.50(-4.61%)
Mar 20, 2017	54.58	55.42	54.21	54.29	124,631	-0.71(-1.29%)
Mar 17, 2017	54.08	55.21	53.21	55.00	381,743	+0.67(+1.23%)
Mar 16, 2017	53.96	54.42	53.71	54.33	94,380	+0.54(+1.01%)
Mar 15, 2017	53.96	54.21	53.54	53.79	115,329	-0.04(-0.08%)
Mar 14, 2017	53.71	54.00	53.12	53.83	93,406	-0.17(-0.31%)
Mar 13, 2017	53.75	54.46	53.71	54.00	70,163	+0.33(+0.62%)
Mar 10, 2017	54.33	54.42	53.00	53.67	114,232	-0.33(-0.62%)
Mar 09, 2017	53.62	54.42	53.62	54.00	131,866	+0.33(+0.62%)
Mar 08, 2017	54.79	55.13	53.54	53.67	79,774	-0.58(-1.08%)
Mar 07, 2017	54.33	54.75	53.96	54.25	82,250	-0.08(-0.15%)
Mar 06, 2017	54.25	54.65	53.75	54.33	59,750	-0.33(-0.61%)
Mar 03, 2017	54.58	55.04	54.33	54.67	77,494	+0.17(+0.31%)
Mar 02, 2017	56.13	56.13	54.46	54.50	99,447	-1.38(-2.46%)
Mar 01, 2017	54.87	55.96	54.62	55.88	150,015	+1.67(+3.08%)
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%)