Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	54.12	54.25	53.71	54.21	153,715	-0.13(-0.23%)
Feb 27, 2017	54.25	54.58	53.83	54.33	137,613	+0.08(+0.15%)
Feb 24, 2017	53.62	54.33	53.33	54.25	148,383	+0.17(+0.31%)
Feb 23, 2017	53.79	54.12	53.04	54.08	85,770	+0.17(+0.31%)
Feb 22, 2017	53.08	54.12	52.96	53.92	138,881	+0.46(+0.86%)
Feb 21, 2017	53.37	53.71	53.04	53.46	62,381	+0.25(+0.47%)
Feb 17, 2017		53.21	53.21	53.21	0	+0.13(+0.24%)
Feb 16, 2017	52.33	53.12	52.12	53.08	113,681	+0.71(+1.35%)
Feb 15, 2017	52.00	52.37	51.75	52.37	152,336	+0.25(+0.48%)
Feb 14, 2017	51.91	52.54	51.58	52.12	127,222	+0.21(+0.40%)
Feb 13, 2017	51.71	52.58	51.71	51.91	94,424	+0.25(+0.48%)
Feb 10, 2017	51.50	51.79	51.21	51.66	153,260	+0.46(+0.90%)
Feb 09, 2017	50.45	51.29	50.45	51.21	92,889	+0.75(+1.49%)
Feb 08, 2017	50.75	50.87	50.04	50.45	135,629	-0.58(-1.14%)
Feb 07, 2017	51.00	51.62	50.62	51.04	112,381	+0.04(+0.08%)
Feb 06, 2017	51.71	52.12	50.96	51.00	85,064	-1.00(-1.92%)
Feb 03, 2017	50.96	52.12	50.96	52.00	162,987	+1.17(+2.30%)
Feb 02, 2017	51.33	51.37	50.50	50.83	105,249	-0.75(-1.46%)
Feb 01, 2017	51.91	53.50	51.41	51.58	117,298	-0.42(-0.80%)
Jan 31, 2017	51.58	52.37	50.58	52.00	179,945	+0.29(+0.56%)
Jan 30, 2017	52.50	52.54	51.62	51.71	133,533	-1.21(-2.29%)
Jan 27, 2017	53.42	53.42	52.71	52.92	82,613	-0.46(-0.86%)
Jan 26, 2017	53.29	53.58	52.83	53.37	106,136	-0.08(-0.16%)
Jan 25, 2017	52.71	53.96	52.29	53.46	174,968	+0.67(+1.26%)
Jan 24, 2017	51.66	53.08	51.58	52.79	263,935	+1.00(+1.93%)
Jan 23, 2017	52.37	52.83	51.41	51.79	161,045	-0.92(-1.74%)
Jan 20, 2017	50.04	55.50	47.70	52.71	304,271	-3.13(-5.60%)
Jan 19, 2017	56.83	56.83	55.63	55.83	76,276	-0.92(-1.62%)
Jan 18, 2017	56.50	56.96	55.71	56.75	71,549	+0.83(+1.49%)
Jan 17, 2017	56.83	56.83	55.75	55.92	116,718	-1.38(-2.40%)
Jan 13, 2017		57.29	57.29	57.29	0	+0.13(+0.22%)
Jan 12, 2017	58.21	58.21	56.42	57.17	72,465	-1.42(-2.42%)
Jan 11, 2017	57.59	58.71	57.42	58.59	110,355	+0.42(+0.72%)
Jan 10, 2017	57.13	58.29	56.88	58.17	188,179	+1.00(+1.75%)
Jan 09, 2017	57.88	58.29	57.04	57.17	135,461	-0.96(-1.65%)
Jan 06, 2017	58.50	59.00	57.63	58.13	77,992	-0.13(-0.21%)
Jan 05, 2017	59.59	59.75	57.75	58.25	101,155	-1.33(-2.24%)
Jan 04, 2017	59.00	59.71	58.38	59.59	113,159	+0.92(+1.56%)
Jan 03, 2017	59.13	59.34	58.09	58.67	137,028	-0.08(-0.14%)
Dec 30, 2016		58.75	58.75	58.75	0	-0.08(-0.14%)
Dec 29, 2016	58.84	59.55	58.17	58.84	89,603	+0.00(+0.00%)
Dec 28, 2016	59.00	59.04	58.46	58.84	85,926	-0.04(-0.07%)
Dec 27, 2016	58.38	58.88	57.84	58.88	59,470	+0.67(+1.15%)
Dec 23, 2016		58.21	58.21	58.21	0	+0.21(+0.36%)
Dec 22, 2016	58.34	58.75	57.59	58.00	85,882	-0.08(-0.14%)
Dec 21, 2016	58.59	58.84	57.96	58.09	83,314	-0.51(-0.87%)
Dec 20, 2016	59.01	59.34	58.14	58.59	130,654	+0.08(+0.14%)
Dec 19, 2016	57.89	58.68	57.43	58.51	182,251	+0.25(+0.43%)
Dec 16, 2016	58.80	59.76	58.01	58.26	449,105	-0.66(-1.13%)
Dec 15, 2016	57.43	59.09	57.22	58.93	186,851	+1.70(+2.98%)
Dec 14, 2016	56.31	57.85	56.31	57.22	152,914	+0.50(+0.88%)
Dec 13, 2016	56.97	57.37	56.23	56.73	248,714	-0.12(-0.22%)
Dec 12, 2016	57.93	58.22	56.56	56.85	109,388	-1.04(-1.79%)
Dec 09, 2016	58.64	58.64	57.35	57.89	153,594	-0.50(-0.85%)
Dec 08, 2016	57.85	59.34	57.68	58.39	215,033	+0.79(+1.37%)
Dec 07, 2016	56.27	57.60	55.60	57.60	118,755	+1.41(+2.51%)
Dec 06, 2016	55.52	56.73	54.65	56.19	136,954	+0.71(+1.27%)
Dec 05, 2016	54.23	55.52	54.23	55.48	115,579	+1.62(+3.01%)
Dec 02, 2016	53.78	54.23	53.10	53.86	126,731	-0.08(-0.15%)