Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	21.72	21.72	21.28	21.34	67,903	-0.21(-0.96%)
Mar 29, 2012	21.26	21.57	20.90	21.55	56,407	+0.06(+0.28%)
Mar 28, 2012	21.32	21.57	21.23	21.49	42,910	+0.23(+1.08%)
Mar 27, 2012	21.46	21.54	21.23	21.26	50,014	-0.23(-1.09%)
Mar 26, 2012	21.40	21.72	21.15	21.49	92,735	+0.40(+1.88%)
Mar 23, 2012	20.72	21.11	20.50	21.09	60,511	+0.39(+1.90%)
Mar 22, 2012	20.88	20.89	20.45	20.70	49,665	-0.33(-1.55%)
Mar 21, 2012	21.20	21.22	20.97	21.03	31,711	-0.10(-0.49%)
Mar 20, 2012	21.23	21.47	21.08	21.13	44,228	-0.29(-1.34%)
Mar 19, 2012	21.03	21.73	21.03	21.42	65,853	+0.33(+1.57%)
Mar 16, 2012	21.05	21.31	20.80	21.08	158,683	+0.07(+0.32%)
Mar 15, 2012	20.98	21.20	20.74	21.02	74,031	+0.11(+0.53%)
Mar 14, 2012	21.17	21.20	20.79	20.91	51,912	-0.25(-1.18%)
Mar 13, 2012	20.71	21.17	20.50	21.16	75,744	+0.71(+3.46%)
Mar 12, 2012	20.20	20.50	20.05	20.45	69,367	+0.22(+1.09%)
Mar 09, 2012	19.67	20.29	19.58	20.23	84,185	+0.58(+2.96%)
Mar 08, 2012	19.84	19.88	19.44	19.65	65,915	-0.01(-0.08%)
Mar 07, 2012	19.64	19.75	19.50	19.66	41,984	+0.15(+0.79%)
Mar 06, 2012	19.72	19.87	19.48	19.51	95,741	-0.50(-2.51%)
Mar 05, 2012	19.53	20.05	19.53	20.01	43,072	+0.38(+1.92%)
Mar 02, 2012	20.20	20.45	19.52	19.63	107,851	-0.63(-3.09%)
Mar 01, 2012	20.38	20.88	20.25	20.26	46,982	-0.01(-0.04%)
Feb 29, 2012	20.66	20.89	20.24	20.27	82,736	-0.41(-1.96%)
Feb 28, 2012	20.49	20.91	20.38	20.67	47,494	+0.15(+0.75%)
Feb 27, 2012	20.38	20.68	20.27	20.52	56,623	-0.06(-0.29%)
Feb 24, 2012	20.81	20.81	20.43	20.58	59,374	-0.26(-1.24%)
Feb 23, 2012	20.36	20.83	20.24	20.83	47,977	+0.47(+2.32%)
Feb 22, 2012	20.83	20.97	20.35	20.36	139,466	-0.54(-2.58%)
Feb 21, 2012	21.01	21.20	20.68	20.90	85,594	-0.04(-0.18%)
Feb 17, 2012	20.90	21.17	20.52	20.94	40,926	+0.12(+0.57%)
Feb 16, 2012	20.18	20.83	20.18	20.82	116,020	+0.57(+2.84%)
Feb 15, 2012	20.57	20.57	20.16	20.24	62,254	-0.20(-0.97%)
Feb 14, 2012	20.72	20.72	20.27	20.44	60,754	-0.36(-1.74%)
Feb 13, 2012	20.92	20.92	20.65	20.80	76,140	+0.15(+0.71%)
Feb 10, 2012	20.88	20.94	20.53	20.66	95,427	-0.49(-2.34%)
Feb 09, 2012	21.59	21.59	21.08	21.15	98,098	-0.43(-1.98%)
Feb 08, 2012	21.42	21.75	21.28	21.58	61,493	+0.15(+0.72%)
Feb 07, 2012	21.31	21.70	21.25	21.42	47,390	+0.07(+0.31%)
Feb 06, 2012	21.00	21.55	21.00	21.36	52,477	-0.16(-0.75%)
Feb 03, 2012	21.55	21.78	21.26	21.52	148,429	+0.25(+1.18%)
Feb 02, 2012	20.99	21.36	20.66	21.27	132,191	+0.25(+1.19%)
Feb 01, 2012	20.64	21.15	20.42	21.02	163,654	+0.57(+2.78%)
Jan 31, 2012	20.50	20.58	20.24	20.45	72,770	+0.11(+0.54%)
Jan 30, 2012	20.46	20.55	20.20	20.34	85,231	-0.30(-1.46%)
Jan 27, 2012	20.58	20.70	20.41	20.64	64,051	+0.04(+0.18%)
Jan 26, 2012	21.04	21.16	20.19	20.61	76,555	-0.32(-1.52%)
Jan 25, 2012	21.00	21.11	20.83	20.92	60,777	-0.05(-0.25%)
Jan 24, 2012	20.86	21.14	20.70	20.97	105,948	-0.09(-0.42%)
Jan 23, 2012	21.19	21.27	20.91	21.06	52,669	-0.12(-0.56%)
Jan 20, 2012	21.60	21.96	21.13	21.18	323,047	-0.04(-0.17%)
Jan 19, 2012	21.17	21.64	20.94	21.22	84,936	+0.10(+0.45%)
Jan 18, 2012	20.86	21.12	20.61	21.12	44,524	+0.37(+1.78%)
Jan 17, 2012	20.96	21.09	20.68	20.75	82,607	-0.07(-0.32%)
Jan 13, 2012	20.75	21.09	20.66	20.82	77,420	-0.31(-1.47%)
Jan 12, 2012	20.88	21.13	20.54	21.13	66,592	+0.33(+1.59%)
Jan 11, 2012	20.67	20.89	20.51	20.80	86,019	-0.01(-0.07%)
Jan 10, 2012	21.08	21.08	20.58	20.81	66,531	+0.01(+0.04%)
Jan 09, 2012	20.75	20.97	20.61	20.80	51,267	+0.21(+1.04%)
Jan 06, 2012	20.86	20.86	20.41	20.59	65,725	-0.22(-1.06%)
Jan 05, 2012	20.44	20.86	20.18	20.81	56,401	+0.27(+1.29%)
Jan 04, 2012	20.48	20.82	20.30	20.55	25,944	+0.43(+2.12%)
Dec 30, 2011	20.61	20.69	20.08	20.12	59,072	-0.49(-2.36%)
Dec 29, 2011	19.79	20.94	19.79	20.61	107,794	+0.84(+4.25%)
Dec 28, 2011	20.47	20.52	19.66	19.76	56,957	-0.69(-3.39%)
Dec 27, 2011	20.27	20.58	20.09	20.46	38,193	+0.05(+0.25%)
Dec 23, 2011	20.47	20.58	20.34	20.41	29,108	+0.17(+0.84%)
Dec 21, 2011	20.24	20.57	19.89	20.24	73,130	+0.00(+0.00%)
Dec 20, 2011	19.97	20.28	19.97	20.24	100,222	+0.73(+3.75%)
Dec 19, 2011	19.98	20.13	19.43	19.50	147,904	-0.32(-1.62%)
Dec 16, 2011	19.72	19.98	19.38	19.83	333,369	+0.30(+1.54%)
Dec 15, 2011	19.33	19.53	19.09	19.53	88,711	+0.61(+3.21%)
Dec 14, 2011	19.03	19.62	18.88	18.92	69,472	-0.35(-1.82%)
Dec 13, 2011	19.79	20.13	19.12	19.27	53,445	-0.67(-3.34%)
Dec 12, 2011	19.70	19.94	19.50	19.94	54,900	-0.08(-0.40%)
Dec 09, 2011	19.27	20.10	19.27	20.02	89,905	+0.89(+4.65%)
Dec 08, 2011	19.63	19.63	19.08	19.13	81,106	-0.73(-3.67%)
Dec 07, 2011	19.64	19.98	19.10	19.86	75,658	+0.12(+0.63%)
Dec 06, 2011	19.89	20.02	19.59	19.73	60,967	-0.20(-1.03%)
Dec 05, 2011	19.70	20.00	18.61	19.94	106,366	+0.53(+2.75%)
Dec 02, 2011	19.44	19.70	19.20	19.40	51,077	+0.26(+1.38%)
Dec 01, 2011	18.97	19.53	18.70	19.14	89,414	+0.00(+0.00%)
Nov 30, 2011	17.72	19.16	17.57	19.14	238,145	+2.18(+12.87%)
Nov 29, 2011	17.23	17.23	16.86	16.96	30,220	-0.31(-1.78%)
Nov 28, 2011	16.93	17.34	16.93	17.26	97,581	+0.69(+4.15%)
Nov 25, 2011	16.76	17.20	16.52	16.58	36,493	-0.32(-1.91%)
Nov 23, 2011	17.54	17.64	16.87	16.90	94,262	-0.81(-4.59%)
Nov 22, 2011	17.63	18.08	17.54	17.71	74,531	+0.03(+0.17%)
Nov 21, 2011	17.80	18.08	17.49	17.68	54,598	-0.52(-2.86%)
Nov 18, 2011	17.97	18.22	17.73	18.20	62,608	+0.25(+1.39%)
Nov 17, 2011	18.50	18.82	17.90	17.95	99,203	-0.50(-2.70%)
Nov 16, 2011	18.87	19.11	18.42	18.45	44,663	-0.60(-3.15%)
Nov 15, 2011	18.36	19.15	18.36	19.05	82,693	+0.53(+2.89%)
Nov 14, 2011	18.79	18.94	18.31	18.52	67,017	-0.35(-1.86%)
Nov 11, 2011	18.77	18.96	18.65	18.87	68,088	+0.37(+1.98%)
Nov 10, 2011	18.70	18.70	18.36	18.50	46,565	+0.16(+0.88%)
Nov 09, 2011	19.14	19.37	18.31	18.34	119,892	-1.36(-6.91%)
Nov 08, 2011	19.40	19.83	18.90	19.70	104,609	+0.49(+2.55%)
Nov 07, 2011	19.01	19.24	18.46	19.21	70,783	+0.19(+1.00%)
Nov 04, 2011	19.11	19.37	18.61	19.02	68,458	-0.27(-1.40%)
Nov 03, 2011	19.01	19.38	18.51	19.29	84,720	+0.53(+2.81%)
Nov 02, 2011	18.07	18.79	18.07	18.77	71,809	+0.99(+5.56%)
Nov 01, 2011	18.25	18.72	17.59	17.78	113,230	-1.20(-6.33%)
Oct 31, 2011	18.85	19.53	18.77	18.98	72,082	-0.22(-1.14%)
Oct 28, 2011	19.57	19.82	19.15	19.20	98,456	-0.50(-2.53%)
Oct 27, 2011	19.23	19.87	19.04	19.69	205,575	+1.11(+5.95%)
Oct 26, 2011	18.36	18.76	17.96	18.59	95,883	+0.53(+2.96%)
Oct 25, 2011	18.31	18.57	17.92	18.05	155,509	-0.40(-2.14%)
Oct 24, 2011	18.03	18.54	17.71	18.45	258,275	+0.46(+2.56%)
Oct 21, 2011	18.19	18.33	17.48	17.99	542,734	+0.21(+1.15%)
Oct 20, 2011	17.89	18.06	17.32	17.78	81,741	-0.09(-0.49%)
Oct 19, 2011	17.99	18.37	17.64	17.87	202,402	-0.18(-0.97%)
Oct 18, 2011	17.81	18.32	17.77	18.05	107,128	+0.35(+1.99%)
Oct 17, 2011	18.06	18.06	17.62	17.70	115,229	-0.62(-3.40%)
Oct 14, 2011	18.24	18.38	17.75	18.32	69,025	+0.23(+1.30%)
Oct 13, 2011	18.26	18.49	17.78	18.08	81,753	-0.30(-1.63%)
Oct 12, 2011	17.63	18.62	17.47	18.38	146,903	+0.88(+5.02%)
Oct 11, 2011	17.18	17.59	16.89	17.51	101,057	+0.18(+1.06%)
Oct 10, 2011	16.70	17.33	16.54	17.32	91,955	+0.89(+5.44%)
Oct 07, 2011	17.33	17.37	16.33	16.43	118,716	-0.83(-4.79%)
Oct 06, 2011	16.87	17.29	16.31	17.26	103,862	+0.56(+3.38%)
Oct 05, 2011	16.47	16.88	16.05	16.69	106,747	+0.15(+0.88%)
Oct 04, 2011	14.85	16.65	14.83	16.55	171,835	+1.60(+10.68%)
Oct 03, 2011	15.81	16.09	14.94	14.95	184,059	-0.97(-6.07%)
Sep 30, 2011	15.92	16.55	15.91	15.92	125,350	-0.31(-1.94%)
Sep 29, 2011	15.86	16.27	15.62	16.23	65,716	+0.72(+4.67%)
Sep 28, 2011	16.33	16.39	15.48	15.51	85,449	-0.79(-4.85%)
Sep 27, 2011	16.55	16.79	16.12	16.30	80,362	+0.12(+0.77%)
Sep 26, 2011	15.70	16.22	15.46	16.17	62,091	+0.62(+4.00%)
Sep 23, 2011	15.29	15.82	15.26	15.55	120,719	+0.28(+1.82%)
Sep 22, 2011	14.81	15.68	14.81	15.27	173,470	+0.00(+0.00%)
Sep 21, 2011	16.11	16.22	15.24	15.27	107,623	-0.81(-5.01%)
Sep 20, 2011	16.82	16.91	16.06	16.08	86,239	-0.36(-2.21%)
Sep 19, 2011	16.78	16.80	16.12	16.44	67,488	-0.64(-3.74%)
Sep 16, 2011	17.38	17.38	16.90	17.08	116,591	-0.17(-0.97%)
Sep 15, 2011	17.07	17.26	16.71	17.25	49,217	+0.36(+2.15%)
Sep 14, 2011	16.64	17.16	16.35	16.88	105,282	+0.44(+2.65%)
Sep 13, 2011	16.20	16.53	16.16	16.45	112,459	+0.30(+1.89%)
Sep 12, 2011	15.53	16.20	15.44	16.14	83,030	+0.42(+2.68%)
Sep 09, 2011	16.19	16.38	15.53	15.72	190,525	-0.60(-3.69%)
Sep 08, 2011	16.83	17.04	16.24	16.32	158,772	-0.67(-3.93%)
Sep 07, 2011	16.53	17.24	16.30	16.99	203,726	+0.76(+4.69%)
Sep 06, 2011	15.59	16.46	15.59	16.23	244,357	+0.08(+0.49%)
Sep 02, 2011	16.30	16.69	16.13	16.15	194,537	-0.57(-3.43%)
Sep 01, 2011	17.27	17.40	16.52	16.72	140,517	-0.58(-3.35%)
Aug 31, 2011	17.46	17.50	17.06	17.30	97,713	-0.15(-0.87%)
Aug 30, 2011	17.31	17.55	16.89	17.46	120,206	+0.07(+0.38%)
Aug 29, 2011	16.72	17.43	16.72	17.39	73,943	+0.86(+5.18%)
Aug 26, 2011	16.14	16.69	16.02	16.54	65,903	+0.28(+1.70%)
Aug 25, 2011	17.04	17.07	16.12	16.26	104,087	-0.54(-3.20%)
Aug 24, 2011	16.29	16.98	16.25	16.80	81,249	+0.23(+1.40%)
Aug 23, 2011	15.74	16.61	15.63	16.56	93,322	+0.85(+5.40%)
Aug 22, 2011	16.14	16.14	15.31	15.72	129,186	+0.01(+0.05%)
Aug 19, 2011	15.85	16.25	15.67	15.71	169,279	-0.48(-2.96%)
Aug 18, 2011	16.39	16.47	15.86	16.19	196,294	-0.46(-2.75%)
Aug 17, 2011	16.79	17.08	16.61	16.64	82,549	-0.07(-0.43%)
Aug 16, 2011	16.66	16.87	16.59	16.72	125,675	-0.16(-0.95%)
Aug 15, 2011	16.49	16.88	16.49	16.88	69,957	+0.57(+3.47%)
Aug 12, 2011	16.53	16.55	16.11	16.31	120,700	-0.09(-0.57%)
Aug 11, 2011	15.74	16.61	15.42	16.40	251,150	+0.81(+5.16%)
Aug 10, 2011	16.44	16.63	15.48	15.60	132,931	-1.26(-7.49%)
Aug 09, 2011	16.98	17.04	15.67	16.86	242,789	+0.53(+3.24%)
Aug 08, 2011	17.56	18.21	16.33	16.33	220,742	-1.65(-9.16%)
Aug 05, 2011	18.62	18.91	17.88	17.98	167,987	-0.48(-2.59%)
Aug 04, 2011	19.05	19.17	18.44	18.46	186,386	-0.76(-3.96%)
Aug 03, 2011	19.20	19.32	18.82	19.22	56,720	+0.12(+0.61%)
Aug 02, 2011	19.29	19.55	19.07	19.10	89,319	-0.24(-1.24%)
Aug 01, 2011	19.60	19.64	18.91	19.34	133,518	+0.08(+0.41%)
Jul 29, 2011	18.94	19.37	18.94	19.26	139,110	+0.17(+0.91%)
Jul 28, 2011	19.08	19.36	19.00	19.09	81,656	+0.10(+0.54%)
Jul 27, 2011	19.48	19.48	18.94	18.99	145,995	-0.54(-2.75%)
Jul 26, 2011	19.78	20.16	19.47	19.52	96,767	-0.20(-0.99%)
Jul 25, 2011	19.79	19.97	19.66	19.72	85,459	-0.22(-1.13%)
Jul 22, 2011	19.84	20.00	19.62	19.95	73,094	+0.00(+0.00%)
Jul 21, 2011	19.43	20.05	19.38	19.95	175,502	+0.64(+3.31%)
Jul 20, 2011	19.33	19.43	19.23	19.31	46,293	+0.01(+0.04%)
Jul 19, 2011	19.21	19.36	18.87	19.30	94,129	+0.18(+0.95%)
Jul 18, 2011	19.02	19.31	19.02	19.12	188,666	-0.07(-0.38%)
Jul 15, 2011	19.87	19.95	18.97	19.19	182,412	-0.75(-3.75%)
Jul 14, 2011	20.24	20.24	19.87	19.94	81,583	-0.23(-1.15%)
Jul 13, 2011	19.89	20.24	19.77	20.17	63,762	+0.34(+1.72%)
Jul 12, 2011	19.75	20.14	19.65	19.83	49,827	+0.04(+0.18%)
Jul 11, 2011	19.75	19.98	19.74	19.79	117,257	-0.17(-0.84%)
Jul 08, 2011	20.02	20.31	19.79	19.96	67,495	-0.29(-1.43%)
Jul 07, 2011	19.95	20.50	19.79	20.25	123,017	+0.43(+2.16%)
Jul 06, 2011	19.45	19.92	19.45	19.82	133,288	+0.28(+1.41%)
Jul 05, 2011	19.28	19.63	18.97	19.55	74,383	+0.28(+1.43%)
Jul 01, 2011	19.01	19.42	18.98	19.27	87,220	+0.22(+1.18%)
Jun 30, 2011	19.10	19.24	19.00	19.05	69,309	+0.03(+0.15%)
Jun 29, 2011	19.22	19.26	18.90	19.02	67,235	-0.08(-0.42%)
Jun 28, 2011	19.17	19.19	18.97	19.10	61,088	-0.05(-0.27%)
Jun 27, 2011	18.86	19.24	18.80	19.15	75,973	+0.32(+1.70%)
Jun 24, 2011	18.89	19.17	18.81	18.83	449,536	-0.04(-0.19%)
Jun 23, 2011	18.82	19.03	18.73	18.86	131,891	-0.15(-0.76%)
Jun 22, 2011	19.39	19.44	18.99	19.01	73,378	-0.48(-2.44%)
Jun 21, 2011	19.55	19.63	19.38	19.48	96,299	+0.04(+0.22%)
Jun 20, 2011	19.43	19.47	19.06	19.44	68,696	+0.27(+1.43%)
Jun 17, 2011	19.34	19.43	19.00	19.17	159,078	-0.04(-0.22%)
Jun 16, 2011	18.90	19.30	18.77	19.21	74,004	+0.32(+1.68%)
Jun 15, 2011	19.28	19.48	18.83	18.89	93,632	-0.61(-3.14%)
Jun 14, 2011	19.45	19.60	19.18	19.51	120,894	+0.20(+1.04%)
Jun 13, 2011	19.56	19.56	19.30	19.30	115,575	-0.15(-0.78%)
Jun 10, 2011	19.70	19.76	19.34	19.46	175,669	-0.29(-1.46%)
Jun 09, 2011	19.84	19.88	19.64	19.74	265,502	-0.07(-0.36%)
Jun 08, 2011	20.02	20.25	19.79	19.82	83,010	-0.35(-1.75%)
Jun 07, 2011	20.33	20.42	20.05	20.17	50,344	+0.06(+0.29%)
Jun 06, 2011	20.09	20.35	20.00	20.11	112,346	-0.06(-0.29%)
Jun 03, 2011	20.26	20.53	19.38	20.17	99,415	-0.73(-3.48%)
May 24, 2011	20.79	20.95	20.65	20.90	102,603	+0.24(+1.19%)
May 23, 2011	20.60	20.94	20.60	20.65	66,158	-0.24(-1.14%)
May 20, 2011	20.89	21.00	20.82	20.89	150,204	-0.04(-0.19%)
May 19, 2011	21.09	21.21	20.75	20.93	96,529	-0.13(-0.60%)
May 18, 2011	20.82	21.07	20.82	21.05	154,637	+0.11(+0.52%)
May 17, 2011	20.89	21.20	20.85	20.95	52,313	+0.06(+0.28%)
May 16, 2011	20.89	21.03	20.85	20.89	52,711	-0.09(-0.41%)
May 13, 2011	21.40	21.40	20.90	20.98	38,562	-0.40(-1.85%)
May 12, 2011	21.34	21.49	21.12	21.37	49,027	-0.06(-0.27%)
May 11, 2011	21.51	21.58	21.36	21.43	71,511	-0.17(-0.77%)
May 10, 2011	21.14	21.60	21.14	21.60	27,923	+0.52(+2.46%)
May 09, 2011	21.07	21.17	21.01	21.08	60,806	+0.04(+0.21%)
May 06, 2011	21.35	21.35	20.94	21.03	116,479	-0.05(-0.24%)
May 05, 2011	20.85	21.33	20.77	21.08	164,373	+0.05(+0.24%)
May 04, 2011	21.00	21.16	20.93	21.03	76,413	+0.06(+0.31%)
May 03, 2011	20.80	21.03	20.75	20.97	125,439	+0.08(+0.38%)
May 02, 2011	20.90	21.23	20.89	20.89	50,111	-0.22(-1.02%)
Apr 29, 2011	21.08	21.21	20.85	21.11	69,841	+0.11(+0.51%)
Apr 28, 2011	20.74	21.04	20.64	21.00	45,870	+0.28(+1.36%)
Apr 27, 2011	20.46	20.78	20.39	20.72	101,445	+0.32(+1.55%)
Apr 26, 2011	20.17	20.54	20.08	20.40	119,454	+0.26(+1.29%)
Apr 25, 2011	20.08	20.15	20.06	20.14	66,302	-0.04(-0.18%)
Apr 21, 2011	20.34	20.39	19.84	20.18	66,530	+0.00(+0.02%)
Apr 20, 2011	20.13	20.18	20.05	20.17	214,420	+0.26(+1.32%)
Apr 19, 2011	20.27	20.27	19.82	19.91	48,979	-0.24(-1.18%)
Apr 18, 2011	19.83	20.27	19.74	20.15	48,711	+0.08(+0.40%)
Apr 15, 2011	19.28	20.33	18.98	20.07	233,736	+0.71(+3.65%)
Apr 14, 2011	18.92	19.48	18.92	19.36	35,110	+0.20(+1.05%)
Apr 13, 2011	19.61	19.61	18.99	19.16	52,989	-0.32(-1.66%)
Apr 12, 2011	19.65	19.91	19.48	19.48	52,912	-0.27(-1.35%)
Apr 11, 2011	19.74	19.86	19.74	19.75	31,361	-0.01(-0.04%)
Apr 08, 2011	20.14	20.14	19.69	19.76	39,310	-0.22(-1.12%)
Apr 07, 2011	20.26	20.26	19.82	19.98	42,646	-0.23(-1.14%)
Apr 06, 2011	19.95	20.30	19.92	20.21	70,410	+0.41(+2.07%)
Apr 05, 2011	19.74	20.02	19.51	19.80	64,885	-0.03(-0.15%)
Apr 04, 2011	19.81	19.93	19.54	19.83	91,294	+0.13(+0.66%)