Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	62.79	63.60	62.79	63.17	180,058	+0.40(+0.63%)
Sep 28, 2017	62.40	63.24	62.06	62.78	116,616	+0.00(+0.00%)
Sep 27, 2017	62.10	63.74	61.64	62.78	200,351	+1.14(+1.85%)
Sep 26, 2017	61.43	61.98	60.63	61.64	93,135	+0.29(+0.48%)
Sep 25, 2017	60.54	61.53	60.25	61.34	123,886	+0.42(+0.69%)
Sep 22, 2017	60.33	61.05	60.16	60.92	86,898	+0.25(+0.42%)
Sep 21, 2017	60.71	61.43	60.25	60.67	77,034	-0.04(-0.07%)
Sep 20, 2017	60.16	61.39	59.62	60.71	99,391	+0.51(+0.84%)
Sep 19, 2017	60.04	60.58	59.87	60.21	131,578	+0.21(+0.35%)
Sep 18, 2017	59.36	60.54	58.54	59.99	107,871	+0.67(+1.14%)
Sep 15, 2017	58.60	59.32	58.23	59.32	239,608	+0.72(+1.22%)
Sep 14, 2017	59.19	59.36	58.31	58.60	82,507	-0.46(-0.78%)
Sep 13, 2017	58.77	59.28	58.61	59.07	78,820	+0.17(+0.29%)
Sep 12, 2017	57.80	59.15	57.80	58.90	66,780	+1.22(+2.12%)
Sep 11, 2017	57.72	58.10	57.51	57.68	131,151	+0.63(+1.11%)
Sep 08, 2017	56.41	57.59	56.38	57.05	128,320	+0.63(+1.12%)
Sep 07, 2017	57.51	57.51	55.87	56.41	74,250	-1.10(-1.90%)
Sep 06, 2017	57.97	58.31	57.51	57.51	77,240	+0.04(+0.07%)
Sep 05, 2017	58.35	58.73	57.38	57.47	127,426	-1.31(-2.22%)