Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	57.05	57.05	55.95	56.16	56,237	-0.59(-1.04%)
Jun 29, 2017	57.38	57.80	56.20	56.75	94,994	+0.06(+0.11%)
Jun 28, 2017	55.91	57.00	55.90	56.69	157,273	+1.12(+2.01%)
Jun 27, 2017	55.66	55.95	54.94	55.57	136,922	+0.25(+0.46%)
Jun 26, 2017	54.81	55.70	54.56	55.32	156,465	+0.88(+1.63%)
Jun 23, 2017	53.84	54.56	53.63	54.43	212,235	+0.80(+1.49%)
Jun 22, 2017	53.59	53.84	52.83	53.63	70,565	-0.03(-0.05%)
Jun 21, 2017	54.54	54.54	53.57	53.66	80,981	-0.71(-1.31%)
Jun 20, 2017	55.08	55.13	54.37	54.37	55,823	-0.84(-1.52%)
Jun 19, 2017	55.34	55.80	55.04	55.21	99,576	+0.04(+0.08%)
Jun 16, 2017	54.79	55.80	54.79	55.17	289,451	-0.42(-0.75%)
Jun 15, 2017	55.00	55.96	55.00	55.59	86,462	+0.04(+0.08%)
Jun 14, 2017	55.50	55.96	54.58	55.54	61,846	-0.29(-0.53%)
Jun 13, 2017	55.54	56.17	55.29	55.84	83,930	+0.59(+1.06%)
Jun 12, 2017	56.01	56.76	54.25	55.25	172,807	-0.71(-1.27%)
Jun 09, 2017	54.33	56.51	53.95	55.96	135,253	+2.05(+3.81%)
Jun 08, 2017	52.02	54.75	52.02	53.91	93,291	+1.89(+3.63%)
Jun 07, 2017	51.81	52.40	51.69	52.02	72,754	+0.46(+0.89%)
Jun 06, 2017	51.27	51.98	50.56	51.56	72,895	-0.25(-0.49%)
Jun 05, 2017	52.11	52.48	51.77	51.81	52,391	-0.04(-0.08%)
Jun 02, 2017	51.39	52.82	51.31	51.86	101,029	+0.13(+0.24%)