Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		78.22	78.22	78.22	0	+0.73(+0.94%)
Aug 30, 2018	77.10	77.96	76.71	77.49	58,908	+0.43(+0.56%)
Aug 29, 2018	77.44	77.44	76.63	77.06	92,056	-0.26(-0.33%)
Aug 28, 2018	77.66	77.66	77.01	77.31	60,099	-0.04(-0.06%)
Aug 27, 2018	77.87	78.17	77.19	77.36	47,593	-0.21(-0.28%)
Aug 24, 2018	77.36	78.00	77.28	77.57	37,154	-0.09(-0.11%)
Aug 23, 2018	77.62	77.70	77.01	77.66	69,521	-0.09(-0.11%)
Aug 22, 2018	77.74	77.96	77.27	77.74	69,421	-0.04(-0.06%)
Aug 21, 2018	77.27	78.56	77.27	77.79	120,100	+0.52(+0.67%)
Aug 20, 2018	77.49	77.87	76.59	77.27	63,108	-0.13(-0.17%)
Aug 17, 2018	77.14	77.83	74.76	77.40	64,874	-0.13(-0.17%)
Aug 16, 2018	76.33	77.70	76.33	77.53	66,480	+1.59(+2.09%)
Aug 15, 2018	76.16	77.27	75.68	75.94	92,655	-0.34(-0.45%)
Aug 14, 2018	75.08	76.46	75.08	76.28	341,285	+1.37(+1.83%)
Aug 13, 2018	75.00	75.64	74.87	74.91	98,397	-0.34(-0.46%)
Aug 10, 2018	75.21	75.56	74.80	75.25	93,060	-0.30(-0.40%)
Aug 09, 2018	75.60	75.68	75.00	75.56	57,479	+0.09(+0.11%)
Aug 08, 2018	75.51	76.71	74.95	75.47	132,458	-0.09(-0.11%)
Aug 07, 2018	75.64	76.33	75.43	75.56	52,247	-0.09(-0.11%)
Aug 06, 2018	75.64	75.77	75.08	75.64	73,368	+0.00(+0.00%)
Aug 03, 2018	76.97	77.01	75.60	75.64	72,212	-1.33(-1.73%)
Aug 02, 2018	76.16	77.06	76.16	76.97	63,819	+0.30(+0.39%)