Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	68.30	68.30	67.01	67.31	121,649	-0.58(-0.85%)
Jun 28, 2018	68.23	68.57	67.76	67.89	84,476	-0.09(-0.13%)
Jun 27, 2018	69.21	72.48	67.93	67.97	97,279	-1.20(-1.73%)
Jun 26, 2018	69.47	69.81	68.91	69.17	129,897	-0.21(-0.31%)
Jun 25, 2018	69.81	70.07	68.96	69.38	72,187	-0.85(-1.22%)
Jun 22, 2018	70.66	71.01	69.25	70.24	266,563	-0.13(-0.18%)
Jun 21, 2018	70.49	70.88	69.68	70.37	59,760	+0.00(+0.00%)
Jun 20, 2018	70.15	70.62	69.90	70.37	77,487	+0.51(+0.73%)
Jun 19, 2018	68.66	70.15	68.66	69.85	68,277	+0.73(+1.05%)
Jun 18, 2018	68.61	69.34	67.89	69.13	84,055	+0.51(+0.75%)
Jun 15, 2018		69.51	68.36	68.61	243,917	-0.73(-1.05%)
Jun 14, 2018	69.43	69.43	68.36	69.34	69,157	+0.26(+0.37%)
Jun 13, 2018	68.70	69.84	68.57	69.08	76,448	-0.09(-0.12%)
Jun 12, 2018	70.41	70.41	68.87	69.17	58,156	-0.90(-1.28%)
Jun 11, 2018	71.05	71.35	69.72	70.07	52,812	-0.60(-0.85%)
Jun 08, 2018	70.79	71.26	68.36	70.66	102,332	+0.04(+0.06%)
Jun 07, 2018	70.79	71.13	70.28	70.62	92,017	-0.21(-0.30%)
Jun 06, 2018	69.60	70.96	69.38	70.84	94,631	+1.20(+1.72%)
Jun 05, 2018	68.57	69.68	68.44	69.64	90,911	+0.68(+0.99%)
Jun 04, 2018	68.36	69.04	67.89	68.96	87,710	+0.85(+1.25%)
Jun 01, 2018	67.85	69.34	67.59	68.10	135,092	+1.15(+1.72%)
May 31, 2018	66.91	67.46	66.26	66.95	134,860	+0.13(+0.19%)
May 30, 2018	66.01	67.25	65.58	66.82	104,987	+1.41(+2.16%)
May 29, 2018	65.24	65.58	64.64	65.41	127,520	-0.21(-0.33%)
May 25, 2018		65.62	65.62	65.62	0	-0.09(-0.13%)
May 24, 2018	65.88	65.88	64.79	65.71	87,916	-0.04(-0.07%)
May 23, 2018	65.84	66.14	65.50	65.75	88,703	-0.04(-0.06%)
May 22, 2018	65.45	66.26	64.60	65.79	78,698	+0.60(+0.92%)
May 21, 2018	64.09	65.32	64.09	65.20	101,318	+1.24(+1.94%)
May 18, 2018	64.77	64.94	63.91	63.96	269,911	-0.51(-0.80%)
May 17, 2018	63.27	64.60	63.27	64.47	94,604	+0.94(+1.48%)
May 16, 2018	63.49	63.68	62.80	63.53	177,893	+0.26(+0.41%)
May 15, 2018	63.06	63.62	62.85	63.27	128,765	+0.34(+0.54%)
May 14, 2018	63.96	63.96	62.85	62.93	79,591	-0.81(-1.27%)
May 11, 2018	64.00	64.34	63.23	63.74	61,468	-0.09(-0.13%)
May 10, 2018	63.83	64.17	63.36	63.83	47,602	-0.13(-0.20%)
May 09, 2018	63.91	64.30	63.57	63.96	78,856	+0.13(+0.20%)
May 08, 2018	62.59	63.96	62.59	63.83	77,289	+0.64(+1.01%)
May 07, 2018	63.32	63.66	61.57	63.19	60,659	+0.17(+0.27%)
May 04, 2018	62.33	63.89	61.99	63.02	112,242	+0.51(+0.82%)
May 03, 2018	63.36	63.70	62.33	62.50	103,642	-1.15(-1.81%)
May 02, 2018	62.50	63.87	62.25	63.66	84,275	+0.77(+1.22%)
May 01, 2018	61.74	63.02	60.88	62.89	102,634	+1.11(+1.80%)
Apr 30, 2018	62.80	62.89	61.67	61.78	116,856	-0.73(-1.16%)
Apr 27, 2018	62.21	63.10	61.99	62.50	76,310	+0.26(+0.41%)
Apr 26, 2018	62.46	62.97	61.99	62.25	63,186	-0.38(-0.61%)
Apr 25, 2018	62.76	63.15	62.25	62.63	61,794	-0.34(-0.54%)
Apr 24, 2018	62.08	63.44	62.03	62.97	85,045	+0.85(+1.38%)
Apr 23, 2018	61.78	62.40	61.78	62.12	86,403	+0.60(+0.97%)
Apr 20, 2018	59.43	62.50	59.30	61.52	130,219	-1.62(-2.57%)
Apr 19, 2018	62.55	63.36	62.29	63.15	85,734	+0.85(+1.37%)
Apr 18, 2018	62.42	63.00	62.08	62.29	114,353	+0.17(+0.28%)
Apr 17, 2018	62.72	62.89	61.52	62.12	89,670	-0.47(-0.75%)
Apr 16, 2018	62.33	62.80	62.03	62.59	59,615	+0.56(+0.90%)
Apr 13, 2018	63.23	63.57	61.91	62.03	47,586	-0.94(-1.49%)
Apr 12, 2018	62.08	63.15	62.08	62.97	75,058	+1.11(+1.80%)
Apr 11, 2018	61.86	62.01	61.27	61.86	47,569	-0.21(-0.34%)
Apr 10, 2018	61.44	62.29	60.97	62.08	50,821	+1.32(+2.18%)
Apr 09, 2018	61.14	62.16	60.67	60.75	71,891	-0.04(-0.07%)
Apr 06, 2018	62.21	62.85	60.03	60.80	95,458	-1.88(-3.00%)
Apr 05, 2018	62.33	62.68	61.56	62.68	131,849	+0.64(+1.03%)
Apr 04, 2018	60.50	62.25	60.50	62.03	74,940	+0.98(+1.61%)
Apr 03, 2018	60.20	61.18	59.90	61.05	120,235	+1.15(+1.93%)