Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.91	67.46	66.26	66.95	134,860	+0.13(+0.19%)
May 30, 2018	66.01	67.25	65.58	66.82	104,987	+1.41(+2.16%)
May 29, 2018	65.24	65.58	64.64	65.41	127,520	-0.21(-0.33%)
May 25, 2018		65.62	65.62	65.62	0	-0.09(-0.13%)
May 24, 2018	65.88	65.88	64.79	65.71	87,916	-0.04(-0.07%)
May 23, 2018	65.84	66.14	65.50	65.75	88,703	-0.04(-0.06%)
May 22, 2018	65.45	66.26	64.60	65.79	78,698	+0.60(+0.92%)
May 21, 2018	64.09	65.32	64.09	65.20	101,318	+1.24(+1.94%)
May 18, 2018	64.77	64.94	63.91	63.96	269,911	-0.51(-0.80%)
May 17, 2018	63.27	64.60	63.27	64.47	94,604	+0.94(+1.48%)
May 16, 2018	63.49	63.68	62.80	63.53	177,893	+0.26(+0.41%)
May 15, 2018	63.06	63.62	62.85	63.27	128,765	+0.34(+0.54%)
May 14, 2018	63.96	63.96	62.85	62.93	79,591	-0.81(-1.27%)
May 11, 2018	64.00	64.34	63.23	63.74	61,468	-0.09(-0.13%)
May 10, 2018	63.83	64.17	63.36	63.83	47,602	-0.13(-0.20%)
May 09, 2018	63.91	64.30	63.57	63.96	78,856	+0.13(+0.20%)
May 08, 2018	62.59	63.96	62.59	63.83	77,289	+0.64(+1.01%)
May 07, 2018	63.32	63.66	61.57	63.19	60,659	+0.17(+0.27%)
May 04, 2018	62.33	63.89	61.99	63.02	112,242	+0.51(+0.82%)
May 03, 2018	63.36	63.70	62.33	62.50	103,642	-1.15(-1.81%)
May 02, 2018	62.50	63.87	62.25	63.66	84,275	+0.77(+1.22%)