Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	58.48	58.73	58.23	58.39	53,528	+0.21(+0.36%)
Aug 30, 2017	58.82	58.94	57.80	58.18	285,951	-0.46(-0.79%)
Aug 29, 2017	58.31	58.73	58.06	58.65	111,181	-0.29(-0.50%)
Aug 28, 2017	59.28	59.28	58.69	58.94	117,522	-0.34(-0.57%)
Aug 25, 2017	59.03	59.78	58.01	59.28	82,237	+0.34(+0.57%)
Aug 24, 2017	58.44	58.94	58.35	58.94	87,074	+0.84(+1.45%)
Aug 23, 2017	57.09	58.48	57.09	58.10	66,513	+0.38(+0.66%)
Aug 22, 2017	57.42	57.80	57.42	57.72	61,262	+0.67(+1.18%)
Aug 21, 2017	56.12	57.26	55.91	57.05	67,515	+0.76(+1.35%)
Aug 18, 2017	55.32	56.41	54.98	56.29	107,870	+0.55(+0.98%)
Aug 17, 2017	56.58	57.76	55.66	55.74	86,843	-1.73(-3.01%)
Aug 16, 2017	57.89	58.06	57.21	57.47	36,106	-0.42(-0.73%)
Aug 15, 2017	58.90	58.90	57.76	57.89	41,347	-0.59(-1.01%)
Aug 14, 2017	57.51	58.52	57.42	58.48	72,203	+1.56(+2.74%)
Aug 11, 2017	58.23	58.48	56.50	56.92	65,096	-0.88(-1.53%)
Aug 10, 2017	58.52	58.69	57.68	57.80	122,389	-1.14(-1.93%)
Aug 09, 2017	58.77	59.28	58.48	58.94	89,679	-0.38(-0.64%)
Aug 08, 2017	59.15	60.58	59.07	59.32	59,684	+0.04(+0.07%)
Aug 07, 2017	59.95	59.95	59.11	59.28	47,894	-0.72(-1.19%)
Aug 04, 2017		60.42	59.49	59.99	49,189	+0.51(+0.85%)
Aug 03, 2017	60.46	60.75	59.15	59.49	155,351	-1.01(-1.67%)
Aug 02, 2017	60.71	61.09	59.83	60.50	152,929	-0.38(-0.62%)
Aug 01, 2017	60.37	60.92	60.12	60.88	72,062	+0.76(+1.26%)
Jul 31, 2017	60.54	60.63	59.78	60.12	86,308	+0.04(+0.07%)
Jul 28, 2017	60.21	60.54	59.49	60.08	58,417	-0.25(-0.42%)
Jul 27, 2017	60.50	61.09	59.87	60.33	81,819	-0.13(-0.21%)
Jul 26, 2017	61.09	61.09	59.78	60.46	104,392	-0.55(-0.90%)
Jul 25, 2017	60.67	61.64	60.37	61.01	154,262	+1.01(+1.69%)
Jul 24, 2017	60.12	60.67	59.62	59.99	110,218	-0.13(-0.21%)
Jul 21, 2017	58.44	60.96	57.80	60.12	310,423	+4.21(+7.54%)
Jul 20, 2017		56.50	55.07	55.91	84,018	-0.29(-0.52%)
Jul 19, 2017	55.99	56.37	55.78	56.20	62,952	+0.42(+0.76%)
Jul 18, 2017	55.70	55.91	55.19	55.78	76,342	-0.34(-0.60%)
Jul 17, 2017	56.03	56.33	55.61	56.12	62,101	+0.04(+0.08%)
Jul 14, 2017	56.08	56.29	55.49	56.08	85,341	-0.42(-0.75%)
Jul 13, 2017	56.67	56.79	55.95	56.50	58,546	-0.13(-0.22%)
Jul 12, 2017	56.20	57.05	56.16	56.62	55,698	+0.25(+0.45%)
Jul 11, 2017	56.37	56.41	55.61	56.37	69,746	+0.08(+0.15%)
Jul 10, 2017	56.50	56.96	55.99	56.29	43,294	-0.46(-0.82%)
Jul 07, 2017	56.71	56.88	56.08	56.75	68,083	+0.55(+0.97%)
Jul 06, 2017		57.59	55.95	56.20	87,830	-0.80(-1.40%)
Jul 05, 2017	57.47	57.47	56.54	57.00	77,867	-0.76(-1.31%)
Jul 03, 2017	56.41	58.06	56.29	57.76	41,655	+1.60(+2.85%)
Jun 30, 2017	57.05	57.05	55.95	56.16	56,237	-0.59(-1.04%)
Jun 29, 2017	57.38	57.80	56.20	56.75	94,994	+0.06(+0.11%)
Jun 28, 2017	55.91	57.00	55.90	56.69	157,273	+1.12(+2.01%)
Jun 27, 2017	55.66	55.95	54.94	55.57	136,922	+0.25(+0.46%)
Jun 26, 2017	54.81	55.70	54.56	55.32	156,465	+0.88(+1.63%)
Jun 23, 2017	53.84	54.56	53.63	54.43	212,235	+0.80(+1.49%)
Jun 22, 2017	53.59	53.84	52.83	53.63	70,565	-0.03(-0.05%)
Jun 21, 2017	54.54	54.54	53.57	53.66	80,981	-0.71(-1.31%)
Jun 20, 2017	55.08	55.13	54.37	54.37	55,823	-0.84(-1.52%)
Jun 19, 2017	55.34	55.80	55.04	55.21	99,576	+0.04(+0.08%)
Jun 16, 2017	54.79	55.80	54.79	55.17	289,451	-0.42(-0.75%)
Jun 15, 2017	55.00	55.96	55.00	55.59	86,462	+0.04(+0.08%)
Jun 14, 2017	55.50	55.96	54.58	55.54	61,846	-0.29(-0.53%)
Jun 13, 2017	55.54	56.17	55.29	55.84	83,930	+0.59(+1.06%)
Jun 12, 2017	56.01	56.76	54.25	55.25	172,807	-0.71(-1.27%)
Jun 09, 2017	54.33	56.51	53.95	55.96	135,253	+2.05(+3.81%)
Jun 08, 2017	52.02	54.75	52.02	53.91	93,291	+1.89(+3.63%)
Jun 07, 2017	51.81	52.40	51.69	52.02	72,754	+0.46(+0.89%)
Jun 06, 2017	51.27	51.98	50.56	51.56	72,895	-0.25(-0.49%)
Jun 05, 2017	52.11	52.48	51.77	51.81	52,391	-0.04(-0.08%)
Jun 02, 2017	51.39	52.82	51.31	51.86	101,029	+0.13(+0.24%)