Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	37.75	38.37	37.67	37.72	109,938	-0.21(-0.56%)
Mar 30, 2016	37.76	38.14	37.72	37.94	207,978	+0.16(+0.41%)
Mar 29, 2016	37.99	37.99	37.36	37.78	265,096	-0.25(-0.65%)
Mar 28, 2016	37.86	38.26	37.53	38.03	91,196	+0.20(+0.52%)
Mar 24, 2016	37.54	37.83	37.83	37.83	80,777	+0.13(+0.35%)
Mar 23, 2016	38.24	38.49	37.69	37.70	80,757	-0.63(-1.65%)
Mar 22, 2016	38.26	38.50	36.96	38.33	152,773	+0.00(+0.00%)
Mar 21, 2016	38.69	38.88	38.17	38.33	153,434	-0.55(-1.41%)
Mar 18, 2016	38.43	39.28	38.31	38.88	311,646	+0.71(+1.86%)
Mar 17, 2016	37.20	38.28	36.69	38.17	153,207	+0.93(+2.50%)
Mar 16, 2016	37.35	37.77	36.83	37.24	106,237	-0.31(-0.83%)
Mar 15, 2016	37.62	38.19	37.47	37.55	82,895	-0.40(-1.05%)
Mar 14, 2016	38.33	38.36	37.74	37.95	63,960	-0.38(-1.00%)
Mar 11, 2016	37.74	38.44	37.54	38.33	141,269	+0.87(+2.33%)
Mar 10, 2016	37.31	37.52	36.83	37.46	68,148	+0.37(+0.99%)
Mar 09, 2016	37.64	37.64	36.94	37.09	60,357	-0.28(-0.74%)
Mar 08, 2016	37.80	37.95	37.33	37.37	83,822	-0.75(-1.97%)
Mar 07, 2016	37.56	38.45	37.39	38.12	123,976	+0.45(+1.19%)
Mar 04, 2016	37.73	37.85	37.33	37.67	165,093	+0.05(+0.13%)
Mar 03, 2016	36.84	37.65	36.77	37.62	97,919	+0.82(+2.22%)
Mar 02, 2016	36.71	37.22	36.32	36.80	77,134	+0.00(+0.00%)
Mar 01, 2016	35.55	37.10	35.28	36.80	98,800	+1.57(+4.44%)
Feb 29, 2016	35.95	36.08	35.18	35.24	114,463	-0.80(-2.22%)
Feb 26, 2016	35.69	36.27	35.29	36.04	80,297	+0.55(+1.56%)
Feb 25, 2016	34.99	35.55	34.85	35.48	78,531	+0.47(+1.33%)
Feb 24, 2016	34.68	35.16	33.85	35.02	99,193	-0.05(-0.14%)
Feb 23, 2016	35.55	35.55	34.92	35.07	91,407	-0.52(-1.47%)
Feb 22, 2016	35.60	35.97	35.32	35.59	114,959	+0.29(+0.81%)
Feb 19, 2016	35.05	35.69	34.92	35.30	78,940	+0.11(+0.30%)
Feb 18, 2016	35.43	35.63	34.71	35.20	124,936	-0.20(-0.55%)
Feb 17, 2016	36.12	36.12	35.35	35.39	81,937	-0.46(-1.27%)
Feb 16, 2016	35.97	36.34	35.09	35.85	96,912	+0.42(+1.17%)
Feb 12, 2016	34.97	35.43	35.43	35.43	87,777	+1.03(+2.99%)
Feb 11, 2016	34.23	34.81	33.63	34.41	105,551	-0.64(-1.84%)
Feb 10, 2016	35.54	35.99	35.01	35.05	76,422	-0.31(-0.88%)
Feb 09, 2016	34.73	35.57	34.73	35.36	77,388	+0.09(+0.25%)
Feb 08, 2016	34.32	35.46	34.14	35.27	85,035	+0.52(+1.50%)
Feb 05, 2016	35.55	35.74	34.74	34.75	145,734	-0.82(-2.32%)
Feb 04, 2016	35.64	36.78	35.12	35.57	72,416	-0.11(-0.32%)
Feb 03, 2016	35.93	35.93	34.99	35.69	84,572	+0.07(+0.18%)
Feb 02, 2016	36.10	36.18	35.48	35.62	118,446	-0.93(-2.54%)
Feb 01, 2016	37.01	37.01	36.31	36.55	107,838	-0.73(-1.97%)
Jan 29, 2016	36.27	37.29	36.04	37.29	159,154	+1.14(+3.16%)
Jan 28, 2016	36.00	36.54	35.93	36.14	157,527	+0.48(+1.35%)
Jan 27, 2016	35.31	36.67	32.29	35.66	122,522	+0.16(+0.44%)
Jan 26, 2016	35.01	35.72	34.97	35.51	136,342	+0.51(+1.47%)
Jan 25, 2016	36.09	36.09	34.72	34.99	154,971	-1.17(-3.24%)
Jan 22, 2016	39.28	39.28	35.39	36.16	303,463	+2.43(+7.22%)
Jan 21, 2016	34.37	34.37	33.48	33.73	143,921	-0.68(-1.97%)
Jan 20, 2016	34.37	34.85	33.57	34.41	157,595	-0.56(-1.61%)
Jan 19, 2016	35.45	35.61	34.72	34.97	135,945	-0.26(-0.74%)
Jan 15, 2016	34.85	35.23	35.23	35.23	159,739	-0.51(-1.42%)
Jan 14, 2016	36.08	36.55	35.62	35.74	149,963	+0.06(+0.16%)
Jan 13, 2016	36.45	36.90	35.50	35.68	276,427	-0.65(-1.80%)
Jan 12, 2016	36.67	36.28	35.65	36.33	98,115	+0.05(+0.13%)
Jan 11, 2016	36.26	36.47	36.00	36.28	58,321	+0.33(+0.91%)
Jan 08, 2016	36.51	36.64	35.91	35.96	219,839	-0.28(-0.77%)
Jan 07, 2016	36.51	36.94	36.14	36.23	82,044	-0.91(-2.44%)
Jan 06, 2016	36.80	37.36	36.76	37.14	81,746	-0.29(-0.78%)
Jan 05, 2016	37.16	37.60	37.04	37.43	67,012	+0.30(+0.81%)