Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	62.79	63.60	62.79	63.17	180,058	+0.40(+0.63%)
Sep 28, 2017	62.40	63.24	62.06	62.78	116,616	+0.00(+0.00%)
Sep 27, 2017	62.10	63.74	61.64	62.78	200,351	+1.14(+1.85%)
Sep 26, 2017	61.43	61.98	60.63	61.64	93,135	+0.29(+0.48%)
Sep 25, 2017	60.54	61.53	60.25	61.34	123,886	+0.42(+0.69%)
Sep 22, 2017	60.33	61.05	60.16	60.92	86,898	+0.25(+0.42%)
Sep 21, 2017	60.71	61.43	60.25	60.67	77,034	-0.04(-0.07%)
Sep 20, 2017	60.16	61.39	59.62	60.71	99,391	+0.51(+0.84%)
Sep 19, 2017	60.04	60.58	59.87	60.21	131,578	+0.21(+0.35%)
Sep 18, 2017	59.36	60.54	58.54	59.99	107,871	+0.67(+1.14%)
Sep 15, 2017	58.60	59.32	58.23	59.32	239,608	+0.72(+1.22%)
Sep 14, 2017	59.19	59.36	58.31	58.60	82,507	-0.46(-0.78%)
Sep 13, 2017	58.77	59.28	58.61	59.07	78,820	+0.17(+0.29%)
Sep 12, 2017	57.80	59.15	57.80	58.90	66,780	+1.22(+2.12%)
Sep 11, 2017	57.72	58.10	57.51	57.68	131,151	+0.63(+1.11%)
Sep 08, 2017	56.41	57.59	56.38	57.05	128,320	+0.63(+1.12%)
Sep 07, 2017	57.51	57.51	55.87	56.41	74,250	-1.10(-1.90%)
Sep 06, 2017	57.97	58.31	57.51	57.51	77,240	+0.04(+0.07%)
Sep 05, 2017	58.35	58.73	57.38	57.47	127,426	-1.31(-2.22%)
Sep 01, 2017	58.60	58.90	58.48	58.77	56,176	+0.38(+0.65%)
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%)
Aug 01, 2017	60.37	60.92	60.12	60.88	72,062	+0.76(+1.26%)
Jul 31, 2017	60.54	60.63	59.78	60.12	86,308	+0.04(+0.07%)
Jul 28, 2017	60.21	60.54	59.49	60.08	58,417	-0.25(-0.42%)
Jul 27, 2017	60.50	61.09	59.87	60.33	81,819	-0.13(-0.21%)
Jul 26, 2017	61.09	61.09	59.78	60.46	104,392	-0.55(-0.90%)
Jul 25, 2017	60.67	61.64	60.37	61.01	154,262	+1.01(+1.69%)
Jul 24, 2017	60.12	60.67	59.62	59.99	110,218	-0.13(-0.21%)
Jul 21, 2017	58.44	60.96	57.80	60.12	310,423	+4.21(+7.54%)
Jul 20, 2017		56.50	55.07	55.91	84,018	-0.29(-0.52%)
Jul 19, 2017	55.99	56.37	55.78	56.20	62,952	+0.42(+0.76%)
Jul 18, 2017	55.70	55.91	55.19	55.78	76,342	-0.34(-0.60%)
Jul 17, 2017	56.03	56.33	55.61	56.12	62,101	+0.04(+0.08%)
Jul 14, 2017	56.08	56.29	55.49	56.08	85,341	-0.42(-0.75%)
Jul 13, 2017	56.67	56.79	55.95	56.50	58,546	-0.13(-0.22%)
Jul 12, 2017	56.20	57.05	56.16	56.62	55,698	+0.25(+0.45%)
Jul 11, 2017	56.37	56.41	55.61	56.37	69,746	+0.08(+0.15%)
Jul 10, 2017	56.50	56.96	55.99	56.29	43,294	-0.46(-0.82%)
Jul 07, 2017	56.71	56.88	56.08	56.75	68,083	+0.55(+0.97%)
Jul 06, 2017		57.59	55.95	56.20	87,830	-0.80(-1.40%)
Jul 05, 2017	57.47	57.47	56.54	57.00	77,867	-0.76(-1.31%)