Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.95	36.08	35.18	35.24	114,463	-0.80(-2.22%)
Feb 26, 2016	35.69	36.27	35.29	36.04	80,297	+0.55(+1.56%)
Feb 25, 2016	34.99	35.55	34.85	35.48	78,531	+0.47(+1.33%)
Feb 24, 2016	34.68	35.16	33.85	35.02	99,193	-0.05(-0.14%)
Feb 23, 2016	35.55	35.55	34.92	35.07	91,407	-0.52(-1.47%)
Feb 22, 2016	35.60	35.97	35.32	35.59	114,959	+0.29(+0.81%)
Feb 19, 2016	35.05	35.69	34.92	35.30	78,940	+0.11(+0.30%)
Feb 18, 2016	35.43	35.63	34.71	35.20	124,936	-0.20(-0.55%)
Feb 17, 2016	36.12	36.12	35.35	35.39	81,937	-0.46(-1.27%)
Feb 16, 2016	35.97	36.34	35.09	35.85	96,912	+0.42(+1.17%)
Feb 12, 2016	34.97	35.43	35.43	35.43	87,777	+1.03(+2.99%)
Feb 11, 2016	34.23	34.81	33.63	34.41	105,551	-0.64(-1.84%)
Feb 10, 2016	35.54	35.99	35.01	35.05	76,422	-0.31(-0.88%)
Feb 09, 2016	34.73	35.57	34.73	35.36	77,388	+0.09(+0.25%)
Feb 08, 2016	34.32	35.46	34.14	35.27	85,035	+0.52(+1.50%)
Feb 05, 2016	35.55	35.74	34.74	34.75	145,734	-0.82(-2.32%)
Feb 04, 2016	35.64	36.78	35.12	35.57	72,416	-0.11(-0.32%)
Feb 03, 2016	35.93	35.93	34.99	35.69	84,572	+0.07(+0.18%)
Feb 02, 2016	36.10	36.18	35.48	35.62	118,446	-0.93(-2.54%)
Feb 01, 2016	37.01	37.01	36.31	36.55	107,838	-0.73(-1.97%)
Jan 29, 2016	36.27	37.29	36.04	37.29	159,154	+1.14(+3.16%)
Jan 28, 2016	36.00	36.54	35.93	36.14	157,527	+0.48(+1.35%)
Jan 27, 2016	35.31	36.67	32.29	35.66	122,522	+0.16(+0.44%)
Jan 26, 2016	35.01	35.72	34.97	35.51	136,342	+0.51(+1.47%)
Jan 25, 2016	36.09	36.09	34.72	34.99	154,971	-1.17(-3.24%)
Jan 22, 2016	39.28	39.28	35.39	36.16	303,463	+2.43(+7.22%)
Jan 21, 2016	34.37	34.37	33.48	33.73	143,921	-0.68(-1.97%)
Jan 20, 2016	34.37	34.85	33.57	34.41	157,595	-0.56(-1.61%)
Jan 19, 2016	35.45	35.61	34.72	34.97	135,945	-0.26(-0.74%)
Jan 15, 2016	34.85	35.23	35.23	35.23	159,739	-0.51(-1.42%)
Jan 14, 2016	36.08	36.55	35.62	35.74	149,963	+0.06(+0.16%)
Jan 13, 2016	36.45	36.90	35.50	35.68	276,427	-0.65(-1.80%)
Jan 12, 2016	36.67	36.28	35.65	36.33	98,115	+0.05(+0.13%)
Jan 11, 2016	36.26	36.47	36.00	36.28	58,321	+0.33(+0.91%)
Jan 08, 2016	36.51	36.64	35.91	35.96	219,839	-0.28(-0.77%)
Jan 07, 2016	36.51	36.94	36.14	36.23	82,044	-0.91(-2.44%)
Jan 06, 2016	36.80	37.36	36.76	37.14	81,746	-0.29(-0.78%)
Jan 05, 2016	37.16	37.60	37.04	37.43	67,012	+0.30(+0.81%)
Jan 04, 2016	37.20	37.73	36.59	37.13	169,700	-0.82(-2.15%)
Dec 31, 2015	38.53	37.95	37.95	37.95	77,479	-0.69(-1.79%)
Dec 30, 2015	39.10	39.10	38.60	38.64	88,361	-0.55(-1.39%)
Dec 29, 2015	39.04	39.28	38.64	39.19	41,334	+0.36(+0.92%)
Dec 28, 2015	38.53	38.97	38.04	38.83	68,333	+0.24(+0.61%)
Dec 24, 2015	38.50	38.59	38.59	38.59	30,035	+0.09(+0.23%)
Dec 23, 2015	38.48	38.65	38.17	38.50	95,608	+0.19(+0.49%)
Dec 22, 2015	38.33	38.38	37.45	38.31	64,838	+0.11(+0.30%)
Dec 21, 2015	37.93	38.54	37.60	38.20	99,417	+0.39(+1.03%)
Dec 18, 2015	38.61	38.61	37.32	37.81	1,053,322	-1.00(-2.57%)
Dec 17, 2015	39.20	39.22	38.28	38.81	167,870	+0.06(+0.15%)
Dec 16, 2015	39.10	39.10	39.10	38.75	154,349	-0.10(-0.25%)
Dec 15, 2015	38.31	39.21	37.83	38.85	184,790	+0.93(+2.46%)
Dec 14, 2015	37.22	38.47	36.79	37.92	250,475	+0.64(+1.72%)
Dec 11, 2015	37.93	38.30	37.15	37.28	161,457	-1.56(-4.01%)
Dec 10, 2015	38.74	39.15	38.39	38.83	94,574	+0.00(+0.00%)
Dec 09, 2015	39.42	39.47	38.41	38.83	86,699	-0.67(-1.68%)
Dec 08, 2015	39.70	40.58	39.40	39.50	59,588	-0.53(-1.32%)
Dec 07, 2015	41.16	41.16	39.66	40.03	142,988	-1.23(-2.99%)
Dec 04, 2015	40.68	41.56	40.49	41.26	215,666	+0.45(+1.09%)
Dec 03, 2015	41.61	42.05	40.70	40.81	140,317	-0.63(-1.53%)
Dec 02, 2015	42.34	42.65	41.40	41.44	85,546	-0.84(-2.00%)