Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	36.90	37.79	36.50	37.75	133,075	+0.93(+2.54%)
Jun 29, 2016	36.29	36.96	36.06	36.81	84,226	+0.87(+2.41%)
Jun 28, 2016	35.78	36.10	35.21	35.95	109,433	+0.76(+2.16%)
Jun 27, 2016	35.97	35.97	35.05	35.19	123,023	-1.29(-3.53%)
Jun 24, 2016	37.27	38.43	36.39	36.48	180,750	-2.67(-6.82%)
Jun 23, 2016	38.19	39.14	38.19	39.14	122,100	+1.49(+3.95%)
Jun 22, 2016	37.63	38.17	37.63	37.66	72,466	+0.03(+0.09%)
Jun 21, 2016	37.75	37.89	37.27	37.62	55,700	-0.02(-0.07%)
Jun 20, 2016	37.16	38.49	37.16	37.65	100,178	+0.94(+2.55%)
Jun 17, 2016	37.39	37.75	36.69	36.71	310,965	-0.56(-1.50%)
Jun 16, 2016	37.40	37.43	36.98	37.27	154,315	-0.34(-0.92%)
Jun 15, 2016	37.75	38.22	37.53	37.62	239,233	-0.26(-0.69%)
Jun 14, 2016	38.49	38.76	37.62	37.88	105,612	-0.69(-1.79%)
Jun 13, 2016	40.20	40.20	38.49	38.57	92,125	-0.64(-1.63%)
Jun 10, 2016	39.31	39.68	39.09	39.21	123,355	-0.56(-1.40%)
Jun 09, 2016	40.04	40.04	39.10	39.77	127,714	-0.54(-1.34%)
Jun 08, 2016	40.03	40.53	39.95	40.31	66,585	+0.18(+0.45%)
Jun 07, 2016	40.25	40.43	39.98	40.13	70,907	-0.26(-0.65%)
Jun 06, 2016	40.13	41.02	40.13	40.39	157,936	+0.26(+0.65%)
Jun 03, 2016	40.61	40.61	39.17	40.13	99,979	-0.76(-1.85%)
Jun 02, 2016	40.67	40.93	40.31	40.88	84,949	+0.02(+0.04%)
Jun 01, 2016	40.16	40.94	40.10	40.87	138,806	+0.41(+1.01%)
May 31, 2016	40.67	40.87	39.91	40.46	120,471	-0.05(-0.12%)
May 27, 2016	40.12	40.50	40.50	40.50	67,863	+0.56(+1.40%)
May 26, 2016	40.28	40.28	39.59	39.95	48,944	-0.34(-0.86%)
May 25, 2016	39.94	40.55	39.94	40.29	59,267	+0.35(+0.88%)
May 24, 2016	39.27	40.08	39.27	39.94	94,124	+1.08(+2.79%)
May 23, 2016	39.04	39.13	38.55	38.86	78,989	-0.14(-0.36%)
May 20, 2016	38.59	39.26	38.59	38.99	79,994	+0.60(+1.56%)
May 19, 2016	39.14	39.30	38.02	38.40	80,195	-0.50(-1.29%)
May 18, 2016	37.34	38.95	37.01	38.90	58,342	+1.48(+3.95%)
May 17, 2016	37.94	38.59	37.17	37.42	103,880	-0.71(-1.87%)
May 16, 2016	37.67	38.53	37.31	38.13	56,765	+0.52(+1.37%)
May 13, 2016	38.08	38.23	37.44	37.62	60,951	-0.59(-1.55%)
May 12, 2016	38.33	38.44	37.84	38.21	46,422	-0.05(-0.13%)
May 11, 2016	38.37	38.76	38.22	38.26	79,891	-0.17(-0.45%)
May 10, 2016	38.38	38.78	38.15	38.43	66,269	+0.30(+0.80%)
May 09, 2016	38.30	38.41	38.06	38.12	78,974	-0.22(-0.58%)
May 06, 2016	37.64	38.97	37.21	38.35	143,606	+0.52(+1.37%)
May 05, 2016	37.93	38.37	37.83	37.83	117,299	-0.25(-0.67%)
May 04, 2016	38.41	38.41	37.57	38.08	94,652	-0.25(-0.66%)
May 03, 2016	38.72	39.29	37.83	38.34	106,345	-0.68(-1.75%)
May 02, 2016	38.72	39.18	38.45	39.02	86,182	+0.42(+1.08%)
Apr 29, 2016	38.56	38.95	38.22	38.60	74,031	-0.07(-0.19%)
Apr 28, 2016	38.78	39.10	38.59	38.67	78,142	-0.31(-0.80%)
Apr 27, 2016	39.18	39.30	38.58	38.99	161,384	-0.34(-0.86%)
Apr 26, 2016	38.72	39.54	38.72	39.32	131,361	+0.37(+0.95%)
Apr 25, 2016	39.31	39.34	38.76	38.95	99,821	-0.44(-1.12%)
Apr 22, 2016	36.64	40.20	36.64	39.40	212,709	+0.51(+1.31%)
Apr 21, 2016	39.17	39.22	38.76	38.89	125,387	-0.29(-0.73%)
Apr 20, 2016	38.46	39.27	38.46	39.18	135,459	+0.72(+1.88%)
Apr 19, 2016	37.99	38.54	37.92	38.45	122,145	+0.47(+1.23%)
Apr 18, 2016	37.62	38.15	37.21	37.99	74,374	+0.37(+0.98%)
Apr 15, 2016	37.77	37.94	37.44	37.62	60,083	-0.16(-0.41%)
Apr 14, 2016	37.14	38.12	36.89	37.77	138,207	+0.54(+1.46%)
Apr 13, 2016	36.77	37.39	36.77	37.23	375,517	+0.73(+2.00%)
Apr 12, 2016	36.06	36.62	36.02	36.50	190,638	+0.41(+1.14%)
Apr 11, 2016	36.47	37.16	36.04	36.09	114,691	-0.16(-0.43%)
Apr 08, 2016	36.27	36.52	34.94	36.25	119,752	+0.37(+1.03%)
Apr 07, 2016	36.61	37.55	35.57	35.88	86,313	-0.95(-2.59%)
Apr 06, 2016	36.56	36.99	35.54	36.83	62,765	+0.20(+0.54%)
Apr 05, 2016	37.13	37.30	35.99	36.63	90,098	-0.87(-2.32%)
Apr 04, 2016	37.89	38.44	36.31	37.50	101,525	-0.34(-0.89%)