Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	61.09	61.35	59.60	59.90	159,189	-1.24(-2.03%)
Mar 29, 2018		61.14	61.14	61.14	0	-0.04(-0.07%)
Mar 28, 2018	60.15	61.74	59.98	61.18	114,862	+1.20(+1.99%)
Mar 27, 2018	61.01	61.18	59.73	59.98	121,122	-1.07(-1.75%)
Mar 26, 2018	60.37	61.22	59.86	61.05	70,837	+1.75(+2.95%)
Mar 23, 2018	61.99	62.68	59.26	59.30	101,941	-2.41(-3.90%)
Mar 22, 2018	62.86	63.49	61.71	61.71	95,845	-1.74(-2.75%)
Mar 21, 2018	63.33	63.84	62.48	63.45	50,605	+0.34(+0.54%)
Mar 20, 2018	63.66	64.13	62.77	63.11	45,538	-0.43(-0.67%)
Mar 19, 2018	64.13	64.13	62.77	63.54	89,490	-0.68(-1.06%)
Mar 16, 2018	63.71	64.90	63.62	64.22	291,354	+0.51(+0.80%)
Mar 15, 2018	62.98	63.75	62.52	63.71	68,784	+0.81(+1.28%)
Mar 14, 2018	64.13	64.13	63.20	62.90	63,128	-0.72(-1.14%)
Mar 13, 2018	63.75	64.34	63.03	63.62	68,057	-0.30(-0.47%)
Mar 12, 2018	63.66	64.17	63.24	63.92	70,763	+0.55(+0.87%)
Mar 09, 2018	62.43	63.49	62.01	63.37	41,614	+1.53(+2.47%)
Mar 08, 2018	62.98	62.98	61.65	61.84	45,241	-1.06(-1.69%)
Mar 07, 2018		63.11		62.90	62,849	+0.98(+1.58%)
Mar 06, 2018	61.12	62.09	60.56	61.92	68,623	+0.72(+1.18%)
Mar 05, 2018	60.14	61.58	59.12	61.20	64,432	+0.68(+1.12%)
Mar 02, 2018	58.48	60.65	58.48	60.52	54,658	+1.36(+2.30%)
Mar 01, 2018	58.91	59.97	58.61	59.16	61,603	+0.17(+0.29%)
Feb 28, 2018	60.95	61.28	58.91	58.99	80,580	-1.83(-3.00%)
Feb 27, 2018	61.88	62.60	60.82	60.82	74,065	-0.81(-1.31%)
Feb 26, 2018	61.12	61.71	60.57	61.62	58,480	+0.55(+0.90%)
Feb 23, 2018	60.56	61.24	60.31	61.07	46,295	+0.85(+1.41%)
Feb 22, 2018	61.24	61.37	60.14	60.22	42,845	-0.89(-1.46%)
Feb 21, 2018	60.82	62.16	59.84	61.12	61,478	+0.51(+0.84%)
Feb 20, 2018	61.58	62.18	60.52	60.60	79,114	-1.32(-2.13%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.27(+2.10%)
Feb 15, 2018	61.54	61.54	60.86	60.65	61,689	-0.09(-0.14%)
Feb 14, 2018	58.86	60.86	58.86	60.73	75,210	+1.40(+2.36%)
Feb 13, 2018	58.95	59.37	58.65	59.33	39,228	-0.04(-0.07%)
Feb 12, 2018	59.20	59.50	58.48	59.37	93,161	+0.38(+0.65%)
Feb 09, 2018	58.95	59.50	57.42	58.99	146,027	+0.68(+1.17%)
Feb 08, 2018		59.46	58.23	58.31	125,338	-0.72(-1.22%)
Feb 07, 2018	58.35	59.41	58.35	59.03	63,049	+0.25(+0.43%)
Feb 06, 2018	56.95	58.86	56.87	58.78	126,032	-0.55(-0.93%)
Feb 05, 2018	60.44	60.90	58.61	59.33	53,523	-1.70(-2.79%)
Feb 02, 2018	61.03	62.22	60.82	61.03	71,470	-0.30(-0.49%)