Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.73	55.06	53.78	54.07	159,483	+0.00(+0.00%)
Nov 29, 2016	54.36	54.82	53.86	54.07	237,552	-0.08(-0.15%)
Nov 28, 2016	54.65	54.73	53.82	54.15	125,940	-0.87(-1.58%)
Nov 25, 2016	55.73	56.02	54.44	55.02	65,964	-0.58(-1.05%)
Nov 23, 2016		55.60	55.60	55.60	0	+0.75(+1.36%)
Nov 22, 2016	53.90	54.90	53.78	54.86	127,702	+1.00(+1.85%)
Nov 21, 2016	53.98	53.98	53.11	53.86	119,623	+0.12(+0.23%)
Nov 18, 2016	53.78	53.94	53.49	53.74	218,079	-0.04(-0.08%)
Nov 17, 2016	53.40	53.90	52.57	53.78	115,713	+0.58(+1.09%)
Nov 16, 2016	52.86	53.20	52.07	53.20	108,787	+0.33(+0.63%)
Nov 15, 2016	52.07	53.03	51.49	52.86	94,204	+0.25(+0.47%)
Nov 14, 2016	53.11	53.61	51.74	52.61	163,797	+0.46(+0.88%)
Nov 11, 2016	50.00	52.45	50.00	52.16	287,764	+2.24(+4.49%)
Nov 10, 2016	47.34	50.29	47.22	49.92	195,856	+2.33(+4.89%)
Nov 09, 2016	45.39	47.67	45.26	47.59	169,347	+2.57(+5.72%)
Nov 08, 2016	45.06	45.35	44.23	45.02	79,322	-0.33(-0.73%)
Nov 07, 2016	45.14	45.60	44.56	45.35	96,082	+1.04(+2.34%)
Nov 04, 2016	44.52	44.95	44.02	44.31	64,968	+0.08(+0.19%)
Nov 03, 2016	44.43	44.68	44.02	44.23	44,637	+0.17(+0.38%)
Nov 02, 2016	44.68	44.68	43.94	44.06	79,425	-0.58(-1.30%)
Nov 01, 2016	46.09	46.09	44.60	44.64	115,740	-1.16(-2.54%)
Oct 31, 2016	45.55	45.93	45.35	45.80	118,117	+0.33(+0.73%)
Oct 28, 2016	45.80	45.80	45.02	45.47	110,063	-0.21(-0.45%)
Oct 27, 2016	45.43	45.93	45.43	45.68	88,303	+0.66(+1.48%)
Oct 26, 2016	46.51	46.59	44.97	45.02	85,833	-1.66(-3.56%)
Oct 25, 2016	46.34	46.84	45.72	46.68	139,598	+0.31(+0.67%)
Oct 24, 2016	44.89	46.51	44.81	46.36	130,130	+1.85(+4.15%)
Oct 21, 2016	43.10	44.72	39.45	44.52	69,599	+0.04(+0.09%)
Oct 20, 2016	44.10	44.60	43.73	44.48	75,378	+0.25(+0.56%)
Oct 19, 2016	43.89	44.52	43.89	44.23	79,095	+0.58(+1.33%)
Oct 18, 2016	43.77	43.81	43.40	43.64	67,061	+0.25(+0.57%)
Oct 17, 2016	43.73	43.89	43.35	43.40	51,432	-0.39(-0.89%)
Oct 14, 2016	43.82	44.12	39.45	43.79	60,463	+0.42(+0.98%)
Oct 13, 2016	44.06	44.06	43.05	43.36	94,184	-0.98(-2.21%)
Oct 12, 2016	44.62	44.83	44.23	44.34	63,507	-0.18(-0.41%)
Oct 11, 2016	44.87	45.09	44.18	44.53	52,528	-0.38(-0.85%)
Oct 10, 2016	44.79	45.27	44.47	44.91	70,225	+0.36(+0.80%)
Oct 07, 2016	44.81	44.81	44.28	44.55	103,937	-0.22(-0.48%)
Oct 06, 2016	44.67	44.97	44.37	44.77	61,509	+0.02(+0.04%)
Oct 05, 2016	44.38	45.04	44.38	44.75	75,853	+0.42(+0.94%)
Oct 04, 2016	44.49	44.69	44.08	44.33	76,090	-0.01(-0.02%)
Oct 03, 2016	44.59	44.85	44.11	44.34	97,099	-0.58(-1.29%)
Sep 30, 2016	44.53	45.16	44.17	44.92	118,275	+0.53(+1.20%)
Sep 29, 2016	45.02	45.06	44.33	44.39	67,641	-0.51(-1.15%)
Sep 28, 2016	44.43	44.93	44.28	44.91	71,440	+0.63(+1.43%)
Sep 27, 2016	43.52	44.49	43.45	44.28	96,644	+0.63(+1.45%)
Sep 26, 2016	44.13	44.13	43.60	43.64	184,133	-0.86(-1.92%)
Sep 23, 2016	44.36	44.59	44.02	44.50	77,360	-0.10(-0.22%)
Sep 22, 2016	43.85	44.67	43.85	44.60	88,539	+0.86(+1.96%)
Sep 21, 2016	43.51	43.88	43.34	43.74	102,175	+0.31(+0.72%)
Sep 20, 2016	43.11	43.65	41.99	43.43	99,365	-0.38(-0.87%)
Sep 19, 2016	43.57	44.50	42.92	43.81	66,701	+0.40(+0.93%)
Sep 16, 2016	43.66	43.69	43.09	43.41	193,963	-0.10(-0.23%)
Sep 15, 2016	43.09	43.57	43.03	43.50	48,843	+0.58(+1.35%)
Sep 14, 2016	43.27	43.89	42.87	42.93	66,588	-0.44(-1.01%)
Sep 13, 2016	43.58	43.65	43.04	43.36	69,891	-0.57(-1.30%)
Sep 12, 2016	43.41	43.94	42.90	43.93	77,970	+0.47(+1.08%)
Sep 09, 2016	43.69	44.07	43.40	43.46	83,439	-0.37(-0.85%)
Sep 08, 2016	43.78	44.03	43.52	43.84	71,791	+0.04(+0.09%)
Sep 07, 2016	43.65	43.82	43.18	43.79	106,030	+0.13(+0.30%)
Sep 06, 2016	44.03	44.03	43.03	43.66	97,535	-0.38(-0.86%)
Sep 02, 2016	43.72	44.04	44.04	44.04	112,713	+0.29(+0.66%)