Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	55.29	55.59	54.45	54.50	258,040	-0.88(-1.59%)
Mar 30, 2017	52.74	55.44	52.74	55.38	182,563	+2.64(+5.01%)
Mar 29, 2017	52.23	52.90	51.77	52.74	158,231	+0.80(+1.53%)
Mar 28, 2017	50.43	51.94	50.14	51.94	132,622	+1.30(+2.57%)
Mar 27, 2017	49.80	50.77	48.88	50.64	129,094	+0.04(+0.08%)
Mar 24, 2017	51.14	51.56	50.18	50.60	183,219	-0.42(-0.82%)
Mar 23, 2017	50.30	51.60	50.18	51.02	76,412	+0.69(+1.37%)
Mar 22, 2017	51.46	51.83	49.87	50.33	152,518	-1.46(-2.82%)
Mar 21, 2017	54.71	54.71	51.71	51.79	150,286	-2.50(-4.61%)
Mar 20, 2017	54.58	55.42	54.21	54.29	124,631	-0.71(-1.29%)
Mar 17, 2017	54.08	55.21	53.21	55.00	381,743	+0.67(+1.23%)
Mar 16, 2017	53.96	54.42	53.71	54.33	94,380	+0.54(+1.01%)
Mar 15, 2017	53.96	54.21	53.54	53.79	115,329	-0.04(-0.08%)
Mar 14, 2017	53.71	54.00	53.12	53.83	93,406	-0.17(-0.31%)
Mar 13, 2017	53.75	54.46	53.71	54.00	70,163	+0.33(+0.62%)
Mar 10, 2017	54.33	54.42	53.00	53.67	114,232	-0.33(-0.62%)
Mar 09, 2017	53.62	54.42	53.62	54.00	131,866	+0.33(+0.62%)
Mar 08, 2017	54.79	55.13	53.54	53.67	79,774	-0.58(-1.08%)
Mar 07, 2017	54.33	54.75	53.96	54.25	82,250	-0.08(-0.15%)
Mar 06, 2017	54.25	54.65	53.75	54.33	59,750	-0.33(-0.61%)
Mar 03, 2017	54.58	55.04	54.33	54.67	77,494	+0.17(+0.31%)
Mar 02, 2017	56.13	56.13	54.46	54.50	99,447	-1.38(-2.46%)