Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.74	14.24	13.56	14.12	229,481	+0.37(+2.68%)
May 28, 2009	13.76	14.05	13.40	13.75	149,704	+0.10(+0.71%)
May 27, 2009	14.37	14.38	13.52	13.65	169,744	-0.73(-5.07%)
May 26, 2009	13.53	14.56	13.53	14.38	185,326	+0.73(+5.34%)
May 22, 2009	13.68	14.11	13.48	13.65	249,227	+0.03(+0.25%)
May 21, 2009	13.69	13.85	13.22	13.62	258,006	-0.25(-1.80%)
May 20, 2009	14.56	14.79	13.76	13.87	244,034	-0.58(-3.99%)
May 19, 2009	14.33	14.50	13.70	14.44	310,947	+0.05(+0.34%)
May 18, 2009	13.60	14.48	13.54	14.40	308,365	+1.04(+7.75%)
May 15, 2009	13.17	13.60	13.10	13.36	182,419	+0.14(+1.05%)
May 14, 2009	13.30	14.05	13.15	13.22	259,603	+0.03(+0.21%)
May 13, 2009	13.71	13.96	13.11	13.19	325,343	-0.80(-5.71%)
May 12, 2009	14.51	14.74	13.72	13.99	191,211	-0.46(-3.17%)
May 11, 2009	14.72	15.05	14.37	14.45	143,963	-0.65(-4.32%)
May 08, 2009	14.17	15.12	14.17	15.10	252,460	+1.13(+8.11%)
May 07, 2009	14.52	14.59	13.76	13.97	146,706	-0.31(-2.19%)
May 06, 2009	14.04	14.44	13.78	14.28	186,577	+0.38(+2.70%)
May 05, 2009	14.37	14.37	13.45	13.91	200,321	-0.56(-3.89%)
May 04, 2009	14.24	14.52	13.65	14.47	262,652	+0.77(+5.63%)
May 01, 2009	13.87	14.13	13.44	13.70	330,035	-0.17(-1.20%)
Apr 30, 2009	13.37	14.01	13.37	13.87	396,718	+0.71(+5.39%)
Apr 29, 2009	13.04	13.22	12.71	13.16	331,375	+0.28(+2.16%)
Apr 28, 2009	12.87	13.25	12.54	12.88	238,441	-0.17(-1.33%)
Apr 27, 2009	13.50	13.91	12.81	13.05	283,708	-0.82(-5.91%)
Apr 24, 2009	13.24	14.02	12.95	13.87	293,134	+0.74(+5.61%)
Apr 23, 2009	13.24	13.46	12.53	13.14	196,777	-0.12(-0.94%)
Apr 22, 2009	13.33	13.67	12.93	13.26	273,938	-0.27(-2.00%)
Apr 21, 2009	12.83	14.04	12.51	13.53	347,505	+0.69(+5.35%)
Apr 20, 2009	13.03	14.53	12.79	12.85	287,158	-1.77(-12.12%)
Apr 17, 2009	14.18	14.99	13.63	14.62	211,188	+0.51(+3.65%)
Apr 16, 2009	14.06	14.28	13.15	14.10	403,922	+0.24(+1.75%)
Apr 15, 2009	12.64	13.91	12.38	13.86	190,290	+1.08(+8.42%)
Apr 14, 2009	13.32	13.99	12.57	12.78	312,091	-0.81(-5.98%)
Apr 13, 2009	12.58	13.72	12.25	13.60	1,279,312	+0.90(+7.12%)
Apr 09, 2009	11.42	12.69	11.39	12.69	175,716	+1.61(+14.55%)
Apr 08, 2009	10.72	11.14	10.55	11.08	87,912	+0.42(+3.91%)
Apr 07, 2009	10.80	11.16	10.64	10.66	86,019	-0.52(-4.66%)
Apr 06, 2009	11.17	11.30	10.88	11.19	160,505	-0.10(-0.86%)
Apr 03, 2009	10.86	11.39	10.60	11.28	107,004	+0.38(+3.51%)
Apr 02, 2009	10.73	11.03	10.60	10.90	176,078	+0.53(+5.09%)
Apr 01, 2009	10.07	10.84	9.811	10.37	189,058	+0.13(+1.22%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)