Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.48	42.62	41.92	41.97	96,057	-0.35(-0.82%)
Nov 27, 2015	41.62	42.41	41.29	42.32	81,068	+0.64(+1.54%)
Nov 25, 2015	41.43	41.68	41.68	41.68	87,153	+0.15(+0.35%)
Nov 24, 2015	40.93	41.65	40.77	41.53	61,516	+0.30(+0.73%)
Nov 23, 2015	40.89	43.27	40.89	41.23	42,987	+0.24(+0.57%)
Nov 20, 2015	40.86	41.25	40.53	41.00	81,148	+0.38(+0.94%)
Nov 19, 2015	40.50	40.90	40.37	40.62	49,430	+0.06(+0.14%)
Nov 18, 2015	40.37	40.60	40.11	40.56	195,360	+0.24(+0.58%)
Nov 17, 2015	40.39	41.00	40.11	40.33	100,842	+0.05(+0.12%)
Nov 16, 2015	39.73	40.33	39.46	40.28	79,700	+0.55(+1.39%)
Nov 13, 2015	40.24	40.52	39.57	39.73	52,033	-0.84(-2.08%)
Nov 12, 2015	41.15	41.53	40.37	40.57	94,016	-0.99(-2.38%)
Nov 11, 2015	41.70	41.96	41.22	41.56	154,514	+0.07(+0.18%)
Nov 10, 2015	40.78	41.62	40.43	41.49	180,692	+0.55(+1.35%)
Nov 09, 2015	41.12	41.48	40.70	40.93	215,497	-0.19(-0.45%)
Nov 06, 2015	39.81	41.26	39.63	41.12	133,996	+1.43(+3.60%)
Nov 05, 2015	38.87	39.77	38.68	39.69	58,920	+0.90(+2.32%)
Nov 04, 2015	38.88	39.20	38.01	38.79	83,521	-0.06(-0.17%)
Nov 03, 2015	38.34	38.96	38.09	38.86	119,171	+0.38(+0.99%)
Nov 02, 2015	38.01	38.80	37.76	38.48	111,072	+0.56(+1.48%)
Oct 30, 2015	38.85	39.27	37.60	37.92	163,064	-1.18(-3.03%)
Oct 29, 2015	39.21	39.84	38.84	39.10	178,529	-0.28(-0.70%)
Oct 28, 2015	37.95	39.44	37.92	39.38	196,752	+1.51(+3.98%)
Oct 27, 2015	37.96	38.42	37.61	37.87	109,485	-0.32(-0.83%)
Oct 26, 2015	38.22	38.62	38.02	38.18	88,539	-0.04(-0.11%)
Oct 23, 2015	37.81	38.28	37.64	38.22	104,367	+0.75(+1.99%)
Oct 22, 2015	37.19	37.80	37.19	37.48	97,922	+0.46(+1.25%)
Oct 21, 2015	37.83	38.09	36.99	37.02	87,566	-0.88(-2.31%)
Oct 20, 2015	37.46	37.92	37.46	37.89	68,459	+0.39(+1.04%)
Oct 19, 2015	37.37	37.62	37.06	37.50	72,784	-0.14(-0.37%)
Oct 16, 2015	37.11	37.89	36.99	37.64	182,647	+0.84(+2.27%)
Oct 15, 2015	35.90	36.80	35.85	36.80	109,517	+0.96(+2.67%)
Oct 14, 2015	37.12	37.12	35.73	35.85	106,154	-1.30(-3.49%)
Oct 13, 2015	37.33	37.73	37.04	37.15	91,126	-0.44(-1.17%)
Oct 12, 2015	37.15	37.68	36.96	37.58	89,426	+0.46(+1.25%)
Oct 09, 2015	37.76	37.83	37.06	37.12	71,178	-0.43(-1.14%)
Oct 08, 2015	37.36	37.82	37.20	37.55	137,698	+0.15(+0.39%)
Oct 07, 2015	37.00	37.53	36.80	37.41	149,899	+0.66(+1.79%)
Oct 06, 2015	36.77	37.02	36.53	36.75	98,999	-0.04(-0.11%)
Oct 05, 2015	36.28	36.95	36.09	36.79	135,023	+0.75(+2.07%)
Oct 02, 2015	36.67	36.77	35.17	36.04	116,207	-1.10(-2.97%)
Oct 01, 2015	37.47	37.58	36.67	37.15	247,777	-0.25(-0.67%)
Sep 30, 2015	37.72	37.83	37.22	37.40	247,469	+0.00(+0.00%)
Sep 29, 2015	37.15	37.58	37.13	37.40	178,233	+0.21(+0.57%)
Sep 28, 2015	37.26	37.62	37.19	37.19	143,322	-0.26(-0.69%)
Sep 25, 2015	36.98	37.95	36.90	37.45	170,133	+0.62(+1.67%)
Sep 24, 2015	36.44	37.11	36.32	36.83	192,302	+0.22(+0.60%)
Sep 23, 2015	36.34	36.72	36.20	36.61	82,411	+0.36(+1.00%)
Sep 22, 2015	36.28	36.66	36.09	36.25	98,187	-0.40(-1.10%)
Sep 21, 2015	36.34	36.81	36.00	36.65	76,243	+0.66(+1.84%)
Sep 18, 2015	35.94	36.27	35.61	35.99	330,248	-0.61(-1.67%)
Sep 17, 2015	36.74	37.32	36.21	36.60	291,760	-0.06(-0.18%)
Sep 16, 2015	36.92	36.92	36.33	36.67	103,731	-0.18(-0.48%)
Sep 15, 2015	36.34	37.06	36.30	36.84	67,824	+0.66(+1.83%)
Sep 14, 2015	36.30	36.59	36.02	36.18	92,209	-0.03(-0.09%)
Sep 11, 2015	36.20	36.31	35.96	36.21	70,899	-0.29(-0.80%)
Sep 10, 2015	36.03	36.80	35.96	36.51	38,360	+0.32(+0.89%)
Sep 09, 2015	36.61	36.72	36.06	36.18	79,800	-0.07(-0.20%)
Sep 08, 2015	35.84	36.40	35.68	36.26	66,251	+0.85(+2.41%)
Sep 04, 2015	35.07	35.40	35.40	35.40	65,462	-0.14(-0.39%)
Sep 03, 2015	35.44	35.82	35.39	35.54	122,524	+0.05(+0.14%)
Sep 02, 2015	35.50	35.74	35.20	35.49	127,932	+0.40(+1.13%)