Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.03	71.55	70.81	71.25	180,281	+0.24(+0.34%)
Sep 27, 2018	72.03	72.12	70.96	71.00	172,150	-0.82(-1.14%)
Sep 26, 2018	73.28	73.37	71.69	71.82	178,329	-1.67(-2.28%)
Sep 25, 2018	74.31	74.31	72.81	73.49	239,527	-0.69(-0.93%)
Sep 24, 2018	75.17	75.56	74.05	74.18	178,013	-1.29(-1.71%)
Sep 21, 2018	76.28	77.10	75.13	75.47	557,549	-1.76(-2.28%)
Sep 20, 2018	77.10	78.00	77.01	77.23	65,601	+0.52(+0.67%)
Sep 19, 2018	76.67	77.49	76.54	76.71	110,611	-0.17(-0.22%)
Sep 18, 2018	76.80	77.19	76.33	76.89	49,460	+0.00(+0.00%)
Sep 17, 2018	77.74	77.87	76.89	76.89	72,451	-1.50(-1.92%)
Sep 14, 2018	77.36	78.47	77.08	78.39	78,385	+0.99(+1.28%)
Sep 13, 2018	77.27	77.62	76.84	77.40	93,935	+0.09(+0.11%)
Sep 12, 2018	78.43	78.43	77.19	77.31	121,979	-1.33(-1.69%)
Sep 11, 2018	78.52	79.29	78.52	78.65	84,891	-0.13(-0.16%)
Sep 10, 2018	79.25	79.63	78.39	78.77	68,683	-0.56(-0.70%)
Sep 07, 2018	78.82	79.50	78.52	79.33	56,139	+0.56(+0.71%)
Sep 06, 2018	78.86	79.42	78.47	78.77	102,811	-0.26(-0.33%)
Sep 05, 2018	78.60	79.12	78.39	79.03	74,326	+0.60(+0.77%)