Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		58.75	58.75	58.75	0	-0.08(-0.14%)
Dec 29, 2016	58.84	59.55	58.17	58.84	89,603	+0.00(+0.00%)
Dec 28, 2016	59.00	59.04	58.46	58.84	85,926	-0.04(-0.07%)
Dec 27, 2016	58.38	58.88	57.84	58.88	59,470	+0.67(+1.15%)
Dec 23, 2016		58.21	58.21	58.21	0	+0.21(+0.36%)
Dec 22, 2016	58.34	58.75	57.59	58.00	85,882	-0.08(-0.14%)
Dec 21, 2016	58.59	58.84	57.96	58.09	83,314	-0.51(-0.87%)
Dec 20, 2016	59.01	59.34	58.14	58.59	130,654	+0.08(+0.14%)
Dec 19, 2016	57.89	58.68	57.43	58.51	182,251	+0.25(+0.43%)
Dec 16, 2016	58.80	59.76	58.01	58.26	449,105	-0.66(-1.13%)
Dec 15, 2016	57.43	59.09	57.22	58.93	186,851	+1.70(+2.98%)
Dec 14, 2016	56.31	57.85	56.31	57.22	152,914	+0.50(+0.88%)
Dec 13, 2016	56.97	57.37	56.23	56.73	248,714	-0.12(-0.22%)
Dec 12, 2016	57.93	58.22	56.56	56.85	109,388	-1.04(-1.79%)
Dec 09, 2016	58.64	58.64	57.35	57.89	153,594	-0.50(-0.85%)
Dec 08, 2016	57.85	59.34	57.68	58.39	215,033	+0.79(+1.37%)
Dec 07, 2016	56.27	57.60	55.60	57.60	118,755	+1.41(+2.51%)
Dec 06, 2016	55.52	56.73	54.65	56.19	136,954	+0.71(+1.27%)
Dec 05, 2016	54.23	55.52	54.23	55.48	115,579	+1.62(+3.01%)
Dec 02, 2016	53.78	54.23	53.10	53.86	126,731	-0.08(-0.15%)