Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	58.48	58.73	58.23	58.39	53,528	+0.21(+0.36%)
Aug 30, 2017	58.82	58.94	57.80	58.18	285,951	-0.46(-0.79%)
Aug 29, 2017	58.31	58.73	58.06	58.65	111,181	-0.29(-0.50%)
Aug 28, 2017	59.28	59.28	58.69	58.94	117,522	-0.34(-0.57%)
Aug 25, 2017	59.03	59.78	58.01	59.28	82,237	+0.34(+0.57%)
Aug 24, 2017	58.44	58.94	58.35	58.94	87,074	+0.84(+1.45%)
Aug 23, 2017	57.09	58.48	57.09	58.10	66,513	+0.38(+0.66%)
Aug 22, 2017	57.42	57.80	57.42	57.72	61,262	+0.67(+1.18%)
Aug 21, 2017	56.12	57.26	55.91	57.05	67,515	+0.76(+1.35%)
Aug 18, 2017	55.32	56.41	54.98	56.29	107,870	+0.55(+0.98%)
Aug 17, 2017	56.58	57.76	55.66	55.74	86,843	-1.73(-3.01%)
Aug 16, 2017	57.89	58.06	57.21	57.47	36,106	-0.42(-0.73%)
Aug 15, 2017	58.90	58.90	57.76	57.89	41,347	-0.59(-1.01%)
Aug 14, 2017	57.51	58.52	57.42	58.48	72,203	+1.56(+2.74%)
Aug 11, 2017	58.23	58.48	56.50	56.92	65,096	-0.88(-1.53%)
Aug 10, 2017	58.52	58.69	57.68	57.80	122,389	-1.14(-1.93%)
Aug 09, 2017	58.77	59.28	58.48	58.94	89,679	-0.38(-0.64%)
Aug 08, 2017	59.15	60.58	59.07	59.32	59,684	+0.04(+0.07%)
Aug 07, 2017	59.95	59.95	59.11	59.28	47,894	-0.72(-1.19%)
Aug 04, 2017		60.42	59.49	59.99	49,189	+0.51(+0.85%)
Aug 03, 2017	60.46	60.75	59.15	59.49	155,351	-1.01(-1.67%)
Aug 02, 2017	60.71	61.09	59.83	60.50	152,929	-0.38(-0.62%)