Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	37.83	38.24	36.61	36.92	167,465	-1.15(-3.03%)
Oct 29, 2015	38.18	38.79	37.82	38.07	183,347	-0.27(-0.70%)
Oct 28, 2015	36.95	38.40	36.92	38.34	202,062	+1.47(+3.98%)
Oct 27, 2015	36.97	37.41	36.62	36.87	112,440	-0.31(-0.83%)
Oct 26, 2015	37.22	37.61	37.02	37.18	90,928	-0.04(-0.11%)
Oct 23, 2015	36.82	37.27	36.65	37.22	107,184	+0.73(+1.99%)
Oct 22, 2015	36.22	36.81	36.22	36.49	100,565	+0.45(+1.25%)
Oct 21, 2015	36.84	37.09	36.02	36.04	89,929	-0.85(-2.31%)
Oct 20, 2015	36.48	36.93	36.48	36.90	70,307	+0.38(+1.04%)
Oct 19, 2015	36.39	36.63	36.08	36.52	74,749	-0.13(-0.37%)
Oct 16, 2015	36.14	36.90	36.02	36.65	187,577	+0.81(+2.27%)
Oct 15, 2015	34.95	35.84	34.91	35.84	112,473	+0.93(+2.67%)
Oct 14, 2015	36.15	36.15	34.79	34.91	109,019	-1.26(-3.49%)
Oct 13, 2015	36.35	36.74	36.07	36.17	93,586	-0.43(-1.17%)
Oct 12, 2015	36.18	36.69	35.99	36.60	91,840	+0.45(+1.25%)
Oct 09, 2015	36.77	36.83	36.08	36.15	73,099	-0.42(-1.14%)
Oct 08, 2015	36.37	36.82	36.22	36.56	141,415	+0.14(+0.39%)
Oct 07, 2015	36.03	36.54	35.84	36.42	153,944	+0.64(+1.79%)
Oct 06, 2015	35.81	36.04	35.57	35.78	101,672	-0.04(-0.11%)
Oct 05, 2015	35.32	35.98	35.14	35.82	138,668	+0.73(+2.07%)
Oct 02, 2015	35.70	35.81	34.25	35.09	119,344	-1.07(-2.97%)
Oct 01, 2015	36.49	36.60	35.70	36.17	254,464	-0.24(-0.67%)
Sep 30, 2015	36.73	36.84	36.24	36.41	254,148	+0.00(+0.00%)
Sep 29, 2015	36.18	36.59	36.15	36.41	183,043	+0.21(+0.57%)
Sep 28, 2015	36.28	36.63	36.21	36.21	147,190	-0.25(-0.69%)
Sep 25, 2015	36.01	36.95	35.93	36.46	174,725	+0.60(+1.67%)
Sep 24, 2015	35.48	36.14	35.36	35.86	197,492	+0.21(+0.60%)
Sep 23, 2015	35.39	35.76	35.25	35.65	84,635	+0.35(+1.00%)
Sep 22, 2015	35.33	35.70	35.15	35.29	100,838	-0.39(-1.10%)
Sep 21, 2015	35.39	35.84	35.05	35.69	78,300	+0.64(+1.84%)
Sep 18, 2015	35.00	35.32	34.67	35.04	339,162	-0.60(-1.67%)
Sep 17, 2015	35.77	36.34	35.26	35.64	299,635	-0.06(-0.18%)
Sep 16, 2015	35.95	35.95	35.37	35.70	106,530	-0.17(-0.48%)
Sep 15, 2015	35.39	36.09	35.34	35.88	69,655	+0.64(+1.83%)
Sep 14, 2015	35.34	35.63	35.07	35.23	94,698	-0.03(-0.09%)
Sep 11, 2015	35.25	35.36	35.01	35.26	72,813	-0.28(-0.80%)
Sep 10, 2015	35.08	35.84	35.01	35.55	39,395	+0.31(+0.89%)
Sep 09, 2015	35.65	35.76	35.11	35.23	81,953	-0.07(-0.20%)
Sep 08, 2015	34.90	35.44	34.74	35.30	68,039	+0.83(+2.42%)
Sep 04, 2015	34.15	34.47	34.47	34.47	67,229	-0.13(-0.39%)
Sep 03, 2015	34.51	34.88	34.46	34.60	125,831	+0.05(+0.14%)
Sep 02, 2015	34.56	34.80	34.27	34.56	131,385	+0.38(+1.13%)
Sep 01, 2015	34.94	35.18	34.03	34.17	115,194	-1.40(-3.93%)
Aug 31, 2015	34.88	35.59	34.67	35.57	146,596	+0.62(+1.78%)
Aug 28, 2015	34.63	35.17	33.44	34.95	418,005	+0.13(+0.36%)
Aug 27, 2015	34.90	35.26	34.47	34.82	120,765	+0.21(+0.61%)
Aug 26, 2015	34.58	34.83	34.09	34.61	204,444	+0.80(+2.37%)
Aug 25, 2015	35.84	35.84	33.70	33.81	205,697	-0.68(-1.96%)
Aug 24, 2015	35.15	35.91	34.48	34.49	234,351	-1.99(-5.45%)
Aug 21, 2015	36.24	36.87	36.11	36.47	161,304	-0.37(-1.00%)
Aug 20, 2015	37.27	37.43	36.82	36.84	119,894	-0.83(-2.21%)
Aug 19, 2015	37.82	38.10	37.21	37.67	131,999	-0.22(-0.58%)
Aug 18, 2015	38.33	38.57	37.85	37.89	86,546	-0.51(-1.33%)
Aug 17, 2015	37.82	38.78	37.59	38.40	174,273	+0.59(+1.56%)
Aug 14, 2015	37.18	37.95	37.18	37.82	100,793	+0.43(+1.16%)
Aug 13, 2015	37.16	37.67	37.00	37.38	133,151	+0.18(+0.49%)
Aug 12, 2015	37.71	37.71	36.73	37.20	59,966	-0.66(-1.74%)
Aug 11, 2015	37.99	38.32	37.53	37.86	63,369	-0.60(-1.57%)
Aug 10, 2015	37.91	38.47	37.91	38.47	121,506	+0.68(+1.79%)
Aug 07, 2015	37.86	38.30	37.36	37.79	71,919	-0.27(-0.72%)
Aug 06, 2015	38.41	38.60	37.83	38.07	68,603	-0.38(-0.98%)
Aug 05, 2015	38.45	38.96	38.25	38.44	136,190	+0.17(+0.45%)
Aug 04, 2015	38.16	38.77	38.13	38.27	110,810	+0.03(+0.08%)