Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	63.51	63.89	61.40	61.52	115,718	-1.48(-2.35%)
Nov 29, 2017	61.02	63.98	59.71	63.00	143,261	+2.33(+3.84%)
Nov 28, 2017	58.60	60.72	58.60	60.68	131,862	+2.24(+3.84%)
Nov 27, 2017	58.56	59.53	58.35	58.43	82,038	-0.38(-0.65%)
Nov 24, 2017	59.45	59.81	58.69	58.81	33,001	-0.47(-0.79%)
Nov 22, 2017	59.49	59.81	59.13	59.28	58,276	+0.04(+0.07%)
Nov 21, 2017	58.98	59.70	58.98	59.24	189,653	+0.42(+0.72%)
Nov 20, 2017	58.14	58.86	58.05	58.81	88,470	+0.89(+1.53%)
Nov 17, 2017	58.05	58.18	57.71	57.93	145,115	-0.47(-0.80%)
Nov 16, 2017	58.98	59.32	58.26	58.39	113,633	-0.25(-0.43%)
Nov 15, 2017	58.10	59.15	58.05	58.65	67,397	+0.13(+0.22%)
Nov 14, 2017	58.01	58.98	58.01	58.52	79,794	+0.25(+0.44%)
Nov 13, 2017	57.12	58.65	57.12	58.26	80,831	+0.68(+1.18%)
Nov 10, 2017	57.71	57.80	57.29	57.59	60,676	+0.13(+0.22%)
Nov 09, 2017	57.71	58.43	56.57	57.46	90,408	-0.85(-1.45%)
Nov 08, 2017	58.31	58.56	57.42	58.31	73,075	-0.38(-0.65%)
Nov 07, 2017	60.47	60.47	58.48	58.69	77,935	-1.78(-2.94%)
Nov 06, 2017	60.63	61.10	60.25	60.47	37,033	-0.13(-0.21%)
Nov 03, 2017	61.27	61.35	60.59	60.59	68,014	-0.72(-1.17%)
Nov 02, 2017	60.80	61.57	60.42	61.31	62,354	+0.47(+0.76%)
Nov 01, 2017	61.52	61.73	60.00	60.85	67,321	-0.17(-0.28%)
Oct 31, 2017	60.80	61.61	60.55	61.02	113,449	+0.30(+0.49%)
Oct 30, 2017	61.02	61.02	60.13	60.72	152,175	-0.51(-0.83%)
Oct 27, 2017	60.63	61.44	60.38	61.23	66,412	+0.59(+0.98%)
Oct 26, 2017	60.21	60.97	60.13	60.63	54,350	+0.59(+0.99%)
Oct 25, 2017	60.51	60.55	59.58	60.04	89,582	-0.47(-0.77%)
Oct 24, 2017	60.51	60.95	60.30	60.51	100,268	+0.08(+0.14%)
Oct 23, 2017	61.61	61.73	60.38	60.42	99,220	-1.14(-1.86%)
Oct 20, 2017	63.89	63.89	61.52	61.57	124,353	-1.57(-2.48%)
Oct 19, 2017	62.07	63.89	62.05	63.13	118,689	+0.59(+0.95%)
Oct 18, 2017	62.54	63.09	62.33	62.54	62,784	+0.34(+0.54%)
Oct 17, 2017	62.67	63.09	62.12	62.20	59,997	-0.59(-0.94%)
Oct 16, 2017	62.33	62.86	62.16	62.79	60,663	+0.63(+1.02%)
Oct 13, 2017	62.24	62.58	61.86	62.16	62,150	-0.25(-0.41%)
Oct 12, 2017	62.33	62.83	61.99	62.41	98,032	+0.13(+0.20%)
Oct 11, 2017	61.40	63.13	59.96	62.28	171,894	-2.16(-3.35%)
Oct 10, 2017	63.98	64.53	63.43	64.44	70,695	+0.76(+1.20%)
Oct 09, 2017	63.60	63.72	63.22	63.68	80,709	+0.34(+0.53%)
Oct 06, 2017	63.89	63.98	63.18	63.34	106,728	+0.00(+0.00%)
Oct 05, 2017	62.88	63.60	60.26	63.34	116,612	+0.47(+0.74%)
Oct 04, 2017	64.57	64.57	62.88	62.88	71,670	-1.57(-2.43%)
Oct 03, 2017	63.81	64.57	62.92	64.44	161,675	+0.85(+1.33%)
Oct 02, 2017	63.00	63.64	62.62	63.60	162,013	+0.42(+0.67%)
Sep 29, 2017	62.79	63.60	62.79	63.17	180,058	+0.40(+0.63%)
Sep 28, 2017	62.40	63.24	62.06	62.78	116,616	+0.00(+0.00%)
Sep 27, 2017	62.10	63.74	61.64	62.78	200,351	+1.14(+1.85%)
Sep 26, 2017	61.43	61.98	60.63	61.64	93,135	+0.29(+0.48%)
Sep 25, 2017	60.54	61.53	60.25	61.34	123,886	+0.42(+0.69%)
Sep 22, 2017	60.33	61.05	60.16	60.92	86,898	+0.25(+0.42%)
Sep 21, 2017	60.71	61.43	60.25	60.67	77,034	-0.04(-0.07%)
Sep 20, 2017	60.16	61.39	59.62	60.71	99,391	+0.51(+0.84%)
Sep 19, 2017	60.04	60.58	59.87	60.21	131,578	+0.21(+0.35%)
Sep 18, 2017	59.36	60.54	58.54	59.99	107,871	+0.67(+1.14%)
Sep 15, 2017	58.60	59.32	58.23	59.32	239,608	+0.72(+1.22%)
Sep 14, 2017	59.19	59.36	58.31	58.60	82,507	-0.46(-0.78%)
Sep 13, 2017	58.77	59.28	58.61	59.07	78,820	+0.17(+0.29%)
Sep 12, 2017	57.80	59.15	57.80	58.90	66,780	+1.22(+2.12%)
Sep 11, 2017	57.72	58.10	57.51	57.68	131,151	+0.63(+1.11%)
Sep 08, 2017	56.41	57.59	56.38	57.05	128,320	+0.63(+1.12%)
Sep 07, 2017	57.51	57.51	55.87	56.41	74,250	-1.10(-1.90%)
Sep 06, 2017	57.97	58.31	57.51	57.51	77,240	+0.04(+0.07%)
Sep 05, 2017	58.35	58.73	57.38	57.47	127,426	-1.31(-2.22%)