Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	60.95	61.28	58.91	58.99	80,580	-1.83(-3.00%)
Feb 27, 2018	61.88	62.60	60.82	60.82	74,065	-0.81(-1.31%)
Feb 26, 2018	61.12	61.71	60.57	61.62	58,480	+0.55(+0.90%)
Feb 23, 2018	60.56	61.24	60.31	61.07	46,295	+0.85(+1.41%)
Feb 22, 2018	61.24	61.37	60.14	60.22	42,845	-0.89(-1.46%)
Feb 21, 2018	60.82	62.16	59.84	61.12	61,478	+0.51(+0.84%)
Feb 20, 2018	61.58	62.18	60.52	60.60	79,114	-1.32(-2.13%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.27(+2.10%)
Feb 15, 2018	61.54	61.54	60.86	60.65	61,689	-0.09(-0.14%)
Feb 14, 2018	58.86	60.86	58.86	60.73	75,210	+1.40(+2.36%)
Feb 13, 2018	58.95	59.37	58.65	59.33	39,228	-0.04(-0.07%)
Feb 12, 2018	59.20	59.50	58.48	59.37	93,161	+0.38(+0.65%)
Feb 09, 2018	58.95	59.50	57.42	58.99	146,027	+0.68(+1.17%)
Feb 08, 2018		59.46	58.23	58.31	125,338	-0.72(-1.22%)
Feb 07, 2018	58.35	59.41	58.35	59.03	63,049	+0.25(+0.43%)
Feb 06, 2018	56.95	58.86	56.87	58.78	126,032	-0.55(-0.93%)
Feb 05, 2018	60.44	60.90	58.61	59.33	53,523	-1.70(-2.79%)
Feb 02, 2018	61.03	62.22	60.82	61.03	71,470	-0.30(-0.49%)
Feb 01, 2018	60.56	61.33	60.09	61.33	81,829	+0.68(+1.12%)
Jan 31, 2018	61.07	61.41	60.35	60.65	70,197	-0.17(-0.28%)
Jan 30, 2018	60.82	61.16	60.27	60.82	86,217	-0.21(-0.35%)
Jan 29, 2018	61.41	62.22	60.99	61.03	77,735	-0.34(-0.55%)
Jan 26, 2018	61.54	61.54	60.99	61.37	46,523	-0.09(-0.14%)
Jan 25, 2018	62.22	62.22	60.77	61.45	106,236	-0.30(-0.48%)
Jan 24, 2018	62.60	63.33	61.67	61.75	113,169	-0.64(-1.02%)
Jan 23, 2018	62.22	62.94	62.01	62.39	95,162	-0.21(-0.34%)
Jan 22, 2018	62.09	62.94	61.73	62.60	84,789	+0.09(+0.14%)
Jan 19, 2018	59.50	62.65	59.50	62.52	232,148	+0.93(+1.52%)
Jan 18, 2018		62.81	61.41	61.58	146,769	-1.27(-2.03%)
Jan 17, 2018	62.52	63.49	62.09	62.86	77,592	+0.47(+0.75%)
Jan 16, 2018	62.81	63.07	62.03	62.39	93,998	-0.34(-0.54%)
Jan 12, 2018		62.73	62.73	62.73	0	+0.72(+1.17%)
Jan 11, 2018	60.95	62.18	60.95	62.01	104,434	+1.06(+1.74%)
Jan 10, 2018		61.60	60.52	60.95	77,229	+0.42(+0.70%)
Jan 09, 2018	60.01	60.69	59.56	60.52	141,647	+0.68(+1.14%)
Jan 08, 2018	59.92	60.27	59.71	59.84	95,334	-0.51(-0.85%)
Jan 05, 2018	59.63	60.35	59.29	60.35	87,848	+1.19(+2.01%)
Jan 04, 2018	59.41	60.39	58.99	59.16	54,920	+0.00(+0.00%)
Jan 03, 2018	58.99	59.54	58.65	59.16	66,228	+0.08(+0.14%)
Jan 02, 2018	59.54	60.09	58.56	59.08	91,184	-0.30(-0.50%)
Dec 29, 2017		59.37	59.37	59.37	0	-1.23(-2.03%)
Dec 28, 2017	60.52	60.69	59.97	60.60	83,537	+0.13(+0.21%)
Dec 27, 2017	60.95	61.03	60.44	60.48	74,148	-0.38(-0.63%)
Dec 26, 2017	60.95	61.16	59.92	60.86	66,321	+0.04(+0.07%)
Dec 22, 2017	61.62	61.62	60.82	60.82	41,304	-0.71(-1.15%)
Dec 21, 2017	61.31	61.69	60.97	61.52	48,787	+0.55(+0.90%)
Dec 20, 2017	61.90	61.90	60.47	60.97	59,035	-0.68(-1.10%)
Dec 19, 2017	62.28	62.28	61.10	61.65	78,084	-0.25(-0.41%)
Dec 18, 2017	61.40	62.83	61.40	61.90	126,466	+2.24(+3.76%)
Dec 15, 2017	58.18	60.42	58.18	59.66	365,259	+1.44(+2.47%)
Dec 14, 2017	59.15	59.83	57.97	58.22	79,266	-0.85(-1.43%)
Dec 13, 2017	59.11	60.00	58.64	59.07	61,241	+0.04(+0.07%)
Dec 12, 2017	58.69	59.58	58.39	59.03	59,116	+0.63(+1.09%)
Dec 11, 2017	58.81	59.22	58.31	58.39	52,945	-0.42(-0.72%)
Dec 08, 2017	60.21	60.21	58.81	58.81	69,820	-0.97(-1.63%)
Dec 07, 2017	60.00	60.47	59.58	59.79	72,483	+0.04(+0.07%)
Dec 06, 2017	59.87	60.68	59.66	59.75	46,939	-0.30(-0.49%)
Dec 05, 2017	61.14	61.27	60.04	60.04	65,114	-1.10(-1.80%)
Dec 04, 2017	61.73	62.75	60.85	61.14	135,992	+0.63(+1.05%)