Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	44.53	45.16	44.17	44.92	118,275	+0.53(+1.20%)
Sep 29, 2016	45.02	45.06	44.33	44.39	67,641	-0.51(-1.15%)
Sep 28, 2016	44.43	44.93	44.28	44.91	71,440	+0.63(+1.43%)
Sep 27, 2016	43.52	44.49	43.45	44.28	96,644	+0.63(+1.45%)
Sep 26, 2016	44.13	44.13	43.60	43.64	184,133	-0.86(-1.92%)
Sep 23, 2016	44.36	44.59	44.02	44.50	77,360	-0.10(-0.22%)
Sep 22, 2016	43.85	44.67	43.85	44.60	88,539	+0.86(+1.96%)
Sep 21, 2016	43.51	43.88	43.34	43.74	102,175	+0.31(+0.72%)
Sep 20, 2016	43.11	43.65	41.99	43.43	99,365	-0.38(-0.87%)
Sep 19, 2016	43.57	44.50	42.92	43.81	66,701	+0.40(+0.93%)
Sep 16, 2016	43.66	43.69	43.09	43.41	193,963	-0.10(-0.23%)
Sep 15, 2016	43.09	43.57	43.03	43.50	48,843	+0.58(+1.35%)
Sep 14, 2016	43.27	43.89	42.87	42.93	66,588	-0.44(-1.01%)
Sep 13, 2016	43.58	43.65	43.04	43.36	69,891	-0.57(-1.30%)
Sep 12, 2016	43.41	43.94	42.90	43.93	77,970	+0.47(+1.08%)
Sep 09, 2016	43.69	44.07	43.40	43.46	83,439	-0.37(-0.85%)
Sep 08, 2016	43.78	44.03	43.52	43.84	71,791	+0.04(+0.09%)
Sep 07, 2016	43.65	43.82	43.18	43.79	106,030	+0.13(+0.30%)
Sep 06, 2016	44.03	44.03	43.03	43.66	97,535	-0.38(-0.86%)
Sep 02, 2016	43.72	44.04	44.04	44.04	112,713	+0.29(+0.66%)
Sep 01, 2016	43.76	43.78	43.05	43.75	103,150	-0.01(-0.02%)
Aug 31, 2016	44.10	44.27	42.18	43.76	232,018	-0.77(-1.73%)
Aug 30, 2016	44.31	44.70	44.19	44.53	55,053	+0.37(+0.84%)
Aug 29, 2016	43.98	44.56	43.88	44.16	75,860	+0.16(+0.36%)
Aug 26, 2016	43.72	44.09	43.28	44.00	50,530	+0.31(+0.72%)
Aug 25, 2016	43.48	43.72	43.31	43.69	41,872	+0.24(+0.55%)
Aug 24, 2016	43.17	43.48	42.70	43.45	43,344	+0.17(+0.40%)
Aug 23, 2016	43.17	43.38	43.17	43.27	47,342	+0.28(+0.65%)
Aug 22, 2016	43.23	43.55	42.86	42.99	89,133	-0.24(-0.55%)
Aug 19, 2016	43.12	43.36	42.81	43.23	85,784	+0.10(+0.23%)
Aug 18, 2016	42.58	43.17	42.51	43.13	59,652	+0.30(+0.69%)
Aug 17, 2016	42.76	43.21	42.76	42.84	85,589	+0.02(+0.06%)
Aug 16, 2016	42.69	43.09	42.54	42.81	62,922	+0.04(+0.10%)
Aug 15, 2016	41.91	42.88	41.91	42.77	77,530	+0.71(+1.69%)
Aug 12, 2016	41.85	42.10	41.68	42.06	29,585	-0.10(-0.24%)
Aug 11, 2016	42.20	42.51	41.37	42.16	65,670	+0.15(+0.35%)
Aug 10, 2016	42.32	42.50	41.51	42.01	89,876	-0.45(-1.07%)
Aug 09, 2016	42.13	42.68	41.59	42.46	48,982	+0.30(+0.71%)
Aug 08, 2016	42.50	42.62	42.02	42.17	39,272	-0.26(-0.60%)
Aug 05, 2016	41.55	42.55	38.61	42.42	92,749	+1.27(+3.09%)
Aug 04, 2016	41.25	41.51	40.83	41.15	29,104	-0.12(-0.30%)
Aug 03, 2016	40.76	41.31	40.76	41.27	59,589	+0.40(+0.99%)
Aug 02, 2016	41.23	41.40	40.80	40.87	63,400	-0.30(-0.72%)
Aug 01, 2016	41.56	41.78	41.04	41.17	57,505	-0.31(-0.74%)
Jul 29, 2016	42.13	42.13	41.37	41.47	123,608	-0.74(-1.76%)
Jul 28, 2016	41.94	42.26	41.62	42.22	136,210	+0.09(+0.22%)
Jul 27, 2016	41.70	42.17	41.51	42.13	100,985	+0.51(+1.23%)
Jul 26, 2016	41.59	41.77	41.28	41.61	76,646	+0.01(+0.02%)
Jul 25, 2016	41.56	41.72	41.42	41.61	63,182	-0.03(-0.08%)
Jul 22, 2016	38.84	42.05	38.84	41.64	248,177	+2.42(+6.17%)
Jul 21, 2016	39.42	39.75	38.76	39.22	77,904	-0.16(-0.40%)
Jul 20, 2016	39.55	39.61	39.23	39.37	50,884	+0.05(+0.13%)
Jul 19, 2016	39.33	39.57	38.94	39.33	66,693	-0.03(-0.08%)
Jul 18, 2016	39.70	39.85	39.28	39.36	57,169	-0.42(-1.06%)
Jul 15, 2016	39.90	40.13	39.40	39.78	65,242	+0.19(+0.48%)
Jul 14, 2016	39.65	39.98	39.47	39.59	75,252	+0.14(+0.36%)
Jul 13, 2016	39.20	39.46	38.86	39.45	118,185	+0.32(+0.82%)
Jul 12, 2016	38.61	39.30	38.61	39.13	85,326	+0.88(+2.31%)
Jul 11, 2016	38.01	38.49	38.01	38.24	68,468	+0.43(+1.14%)
Jul 08, 2016	37.52	38.02	37.06	37.81	122,758	+0.75(+2.03%)
Jul 07, 2016	37.04	37.50	36.75	37.06	48,581	+0.50(+1.38%)
Jul 05, 2016	36.95	36.95	36.34	36.56	46,896	-0.66(-1.78%)