Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	75.98	76.67	75.13	75.90	104,853	-0.17(-0.23%)
Jul 30, 2018	76.63	77.10	76.03	76.07	84,085	-0.60(-0.78%)
Jul 27, 2018	77.40	77.66	76.46	76.67	79,899	-0.86(-1.11%)
Jul 26, 2018	77.44	78.13	76.07	77.53	101,171	+0.34(+0.44%)
Jul 25, 2018	77.23	77.74	76.32	77.19	113,379	-0.21(-0.28%)
Jul 24, 2018	77.83	78.17	76.93	77.40	220,894	-0.43(-0.55%)
Jul 23, 2018	77.74	81.56	77.31	77.83	251,414	+2.15(+2.84%)
Jul 20, 2018		75.98	71.69	75.68	322,921	+5.58(+7.96%)
Jul 19, 2018	68.39	72.89	68.39	70.10	109,412	+1.37(+2.00%)
Jul 18, 2018	68.39	68.94	68.39	68.73	68,868	+0.34(+0.50%)
Jul 17, 2018	68.26	68.82	68.04	68.39	44,785	+0.21(+0.31%)
Jul 16, 2018	67.66	68.30	67.53	68.17	57,581	+0.77(+1.15%)
Jul 13, 2018	67.61	68.34	67.36	67.40	39,044	-0.52(-0.76%)
Jul 12, 2018	68.73	68.86	67.14	67.91	50,695	-0.52(-0.75%)
Jul 11, 2018	68.47	75.68	68.39	68.43	53,864	-0.26(-0.38%)
Jul 10, 2018	70.02	70.02	68.30	68.69	65,019	-0.94(-1.36%)
Jul 09, 2018	68.90	70.06	68.77	69.63	128,237	+1.03(+1.50%)
Jul 06, 2018	68.04	68.94	67.83	68.60	73,182	+0.47(+0.69%)
Jul 05, 2018	68.09	68.13	67.31	68.13	65,515	+0.43(+0.63%)
Jul 03, 2018		67.70	67.70	67.70	0	-0.17(-0.25%)