Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	73.42	74.05	73.17	73.83	80,404	+0.37(+0.51%)
Feb 27, 2019	72.40	73.46	72.02	73.46	97,440	+1.18(+1.63%)
Feb 26, 2019	72.72	73.39	72.11	72.28	65,672	-0.65(-0.89%)
Feb 25, 2019	73.72	73.83	72.88	72.93	113,493	-0.36(-0.49%)
Feb 22, 2019	72.84	73.70	72.40	73.29	59,034	+0.46(+0.63%)
Feb 21, 2019	73.23	73.30	72.18	72.83	58,860	-0.48(-0.65%)
Feb 20, 2019	71.98	73.34	71.98	73.30	90,631	+1.04(+1.44%)
Feb 19, 2019	71.15	72.57	70.95	72.26	88,123	+0.66(+0.92%)
Feb 15, 2019	70.36	71.78	69.83	71.60	92,472	+1.58(+2.25%)
Feb 14, 2019	70.24	70.40	69.13	70.02	117,595	-0.54(-0.76%)
Feb 13, 2019	70.62	70.90	70.06	70.56	81,342	+0.14(+0.20%)
Feb 12, 2019	70.94	71.26	70.12	70.42	105,321	-0.23(-0.33%)
Feb 11, 2019	70.05	70.66	69.62	70.66	62,663	+1.00(+1.43%)
Feb 08, 2019	70.30	70.93	69.30	69.66	145,972	-0.95(-1.34%)
Feb 07, 2019	70.62	71.12	69.95	70.61	117,406	+0.11(+0.16%)
Feb 06, 2019	69.93	70.54	69.93	70.49	68,555	+0.23(+0.33%)
Feb 05, 2019	70.41	71.10	69.85	70.26	129,536	-0.20(-0.28%)
Feb 04, 2019	69.70	70.58	69.40	70.46	136,297	+0.37(+0.53%)
Feb 01, 2019	68.99	70.13	68.67	70.09	177,911	+0.89(+1.29%)
Jan 31, 2019	69.01	69.22	68.46	69.19	195,663	+0.16(+0.24%)
Jan 30, 2019	68.58	69.11	68.08	69.03	194,762	+0.64(+0.94%)
Jan 29, 2019	68.32	68.98	67.89	68.39	106,326	+0.16(+0.23%)
Jan 28, 2019	67.73	68.45	67.55	68.23	117,903	+0.64(+0.95%)
Jan 25, 2019	67.65	68.11	67.18	67.59	96,853	+0.07(+0.10%)
Jan 24, 2019	66.96	67.60	66.04	67.52	108,384	+0.30(+0.45%)
Jan 23, 2019	67.56	67.65	66.85	67.21	170,948	+0.04(+0.06%)
Jan 22, 2019	65.57	67.40	65.44	67.17	198,796	+1.04(+1.57%)
Jan 18, 2019	59.84	66.25	59.84	66.13	326,075	+1.33(+2.05%)
Jan 17, 2019	63.71	64.99	63.57	64.80	183,473	+1.06(+1.66%)
Jan 16, 2019	62.44	64.06	62.32	63.75	111,861	+1.06(+1.69%)
Jan 15, 2019	61.85	62.71	61.10	62.69	158,668	+0.65(+1.05%)
Jan 14, 2019	62.05	62.81	61.98	62.04	64,437	-0.23(-0.38%)
Jan 11, 2019	61.62	62.70	61.58	62.27	88,206	+0.26(+0.42%)
Jan 10, 2019	62.05	62.86	61.06	62.01	120,570	-0.49(-0.78%)
Jan 09, 2019	65.05	65.06	62.16	62.50	150,928	-2.89(-4.42%)
Jan 08, 2019	65.02	65.47	63.94	65.38	102,854	+1.10(+1.71%)
Jan 07, 2019	63.89	64.72	63.33	64.28	79,601	+0.34(+0.53%)
Jan 04, 2019	62.79	64.40	62.61	63.94	106,193	+1.85(+2.97%)
Jan 03, 2019	62.29	63.33	61.73	62.10	110,043	-0.42(-0.68%)
Jan 02, 2019	60.38	62.53	59.97	62.52	189,644	+1.54(+2.53%)
Dec 31, 2018	60.70	61.13	59.81	60.98	130,291	+0.56(+0.92%)
Dec 28, 2018	60.18	60.87	59.55	60.42	113,918	+0.49(+0.81%)
Dec 27, 2018	59.49	60.00	58.06	59.94	100,580	-0.29(-0.49%)
Dec 26, 2018	58.10	60.27	57.68	60.23	136,772	+2.25(+3.88%)
Dec 24, 2018	59.80	60.35	57.98	57.98	79,068	-2.14(-3.56%)
Dec 21, 2018	61.19	61.31	59.39	60.12	716,602	-1.26(-2.05%)
Dec 20, 2018	59.45	61.40	57.03	61.38	223,698	+1.78(+2.98%)
Dec 19, 2018	61.21	61.59	58.75	59.60	173,819	-1.61(-2.63%)
Dec 18, 2018	62.12	62.93	60.97	61.21	110,961	-0.52(-0.84%)
Dec 17, 2018	61.02	62.97	61.02	61.73	142,410	-0.04(-0.07%)
Dec 14, 2018	62.72	64.00	61.65	61.78	90,430	-1.43(-2.27%)
Dec 13, 2018	65.19	65.67	63.12	63.21	96,024	-1.97(-3.02%)
Dec 12, 2018	64.78	65.97	64.07	65.17	128,910	+1.07(+1.67%)
Dec 11, 2018	64.55	65.24	63.59	64.10	81,962	+0.02(+0.03%)
Dec 10, 2018	64.62	64.77	63.02	64.09	150,028	-0.70(-1.08%)
Dec 07, 2018	64.59	65.67	63.89	64.79	116,284	+0.34(+0.52%)
Dec 06, 2018	63.40	64.57	62.68	64.45	159,898	+0.26(+0.40%)
Dec 04, 2018	68.93	69.20	64.10	64.19	144,688	-5.05(-7.29%)