Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	59.47	60.26	59.22	59.68	115,994	+0.29(+0.49%)
Oct 30, 2017	59.68	59.68	58.81	59.39	155,588	-0.50(-0.83%)
Oct 27, 2017	59.30	60.09	59.06	59.88	67,901	+0.58(+0.98%)
Oct 26, 2017	58.89	59.64	58.81	59.30	55,569	+0.58(+0.99%)
Oct 25, 2017	59.18	59.22	58.27	58.73	91,591	-0.46(-0.77%)
Oct 24, 2017	59.18	59.61	58.97	59.18	102,517	+0.08(+0.14%)
Oct 23, 2017	60.26	60.38	59.06	59.10	101,445	-1.12(-1.86%)
Oct 20, 2017	62.49	62.49	60.17	60.21	127,142	-1.53(-2.48%)
Oct 19, 2017	60.71	62.49	60.69	61.75	121,351	+0.58(+0.95%)
Oct 18, 2017	61.17	61.70	60.96	61.17	64,192	+0.33(+0.54%)
Oct 17, 2017	61.29	61.70	60.75	60.84	61,342	-0.58(-0.94%)
Oct 16, 2017	60.96	61.48	60.79	61.42	62,023	+0.62(+1.02%)
Oct 13, 2017	60.88	61.21	60.50	60.79	63,543	-0.25(-0.41%)
Oct 12, 2017	60.96	61.46	60.63	61.04	100,231	+0.12(+0.20%)
Oct 11, 2017	60.05	61.75	58.64	60.92	175,749	-2.11(-3.35%)
Oct 10, 2017	62.57	63.11	62.04	63.03	72,281	+0.74(+1.20%)
Oct 09, 2017	62.20	62.33	61.83	62.28	82,519	+0.33(+0.53%)
Oct 06, 2017	62.49	62.57	61.79	61.95	109,122	+0.00(+0.00%)
Oct 05, 2017	61.50	62.20	58.94	61.95	119,227	+0.46(+0.74%)
Oct 04, 2017	63.15	63.15	61.50	61.50	73,278	-1.53(-2.43%)
Oct 03, 2017	62.41	63.15	61.54	63.03	165,300	+0.83(+1.33%)
Oct 02, 2017	61.62	62.24	61.25	62.20	165,646	+0.41(+0.67%)
Sep 29, 2017	61.42	62.20	61.42	61.79	184,096	+0.39(+0.63%)
Sep 28, 2017	61.03	61.85	60.70	61.40	119,231	+0.00(+0.00%)
Sep 27, 2017	60.74	62.35	60.29	61.40	204,844	+1.11(+1.85%)
Sep 26, 2017	60.08	60.62	59.30	60.29	95,223	+0.29(+0.48%)
Sep 25, 2017	59.21	60.18	58.93	60.00	126,665	+0.41(+0.69%)
Sep 22, 2017	59.01	59.71	58.84	59.59	88,847	+0.51(+0.87%)
Sep 21, 2017	59.12	59.81	58.66	59.07	79,113	-0.04(-0.07%)
Sep 20, 2017	58.58	59.77	58.05	59.12	102,074	+0.49(+0.84%)
Sep 19, 2017	58.46	58.99	58.30	58.62	135,129	+0.21(+0.35%)
Sep 18, 2017	57.80	58.95	57.00	58.42	110,782	+0.66(+1.14%)
Sep 15, 2017	57.06	57.76	56.70	57.76	246,075	+0.70(+1.22%)
Sep 14, 2017	57.64	57.80	56.78	57.06	84,734	-0.45(-0.78%)
Sep 13, 2017	57.23	57.72	57.07	57.52	80,947	+0.16(+0.29%)
Sep 12, 2017	56.28	57.60	56.28	57.35	68,583	+1.19(+2.12%)
Sep 11, 2017	56.20	56.57	56.00	56.16	134,690	+0.62(+1.11%)
Sep 08, 2017	54.93	56.08	54.89	55.55	131,784	+0.62(+1.12%)
Sep 07, 2017	56.00	56.00	54.40	54.93	76,254	-1.07(-1.90%)
Sep 06, 2017	56.45	56.78	56.00	56.00	79,325	+0.04(+0.07%)
Sep 05, 2017	56.82	57.19	55.87	55.96	130,866	-1.27(-2.22%)
Sep 01, 2017	57.06	57.35	56.94	57.23	57,693	+0.37(+0.65%)
Aug 31, 2017	56.94	57.19	56.70	56.86	54,972	+0.21(+0.36%)
Aug 30, 2017	57.27	57.39	56.28	56.65	293,670	-0.45(-0.79%)
Aug 29, 2017	56.78	57.19	56.53	57.11	114,182	-0.29(-0.50%)
Aug 28, 2017	57.72	57.72	57.15	57.39	120,694	-0.33(-0.57%)
Aug 25, 2017	57.47	58.21	56.49	57.72	84,456	+0.33(+0.57%)
Aug 24, 2017	56.90	57.39	56.82	57.39	89,424	+0.82(+1.45%)
Aug 23, 2017	55.59	56.94	55.59	56.57	68,308	+0.37(+0.66%)
Aug 22, 2017	55.92	56.28	55.92	56.20	62,915	+0.66(+1.18%)
Aug 21, 2017	54.64	55.75	54.44	55.55	69,337	+0.74(+1.35%)
Aug 18, 2017	53.86	54.93	53.54	54.81	110,781	+0.53(+0.98%)
Aug 17, 2017	55.10	56.24	54.19	54.27	89,186	-1.68(-3.01%)
Aug 16, 2017	56.37	56.53	55.71	55.96	37,080	-0.41(-0.73%)
Aug 15, 2017	57.35	57.35	56.24	56.37	42,463	-0.57(-1.01%)
Aug 14, 2017	56.00	56.98	55.92	56.94	74,151	+1.52(+2.74%)
Aug 11, 2017	56.70	56.94	55.01	55.42	66,853	-0.86(-1.53%)
Aug 10, 2017	56.98	57.15	56.16	56.28	125,692	-1.11(-1.93%)
Aug 09, 2017	57.23	57.72	56.94	57.39	92,099	-0.37(-0.64%)
Aug 08, 2017	57.60	58.99	57.52	57.76	61,295	+0.04(+0.07%)
Aug 07, 2017	58.38	58.38	57.56	57.72	49,187	-0.70(-1.19%)
Aug 04, 2017		58.83	57.93	58.42	50,516	+0.49(+0.85%)
Aug 03, 2017	58.87	59.16	57.60	57.93	159,544	-0.98(-1.67%)
Aug 02, 2017	59.12	59.48	58.25	58.91	157,057	-0.37(-0.62%)