Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.10	51.39	50.01	50.68	87,965	-0.50(-0.98%)
May 30, 2017	51.65	51.65	50.60	51.19	58,328	-0.67(-1.29%)
May 26, 2017	51.65	52.11	51.39	51.86	71,020	-0.17(-0.32%)
May 25, 2017	52.02	52.57	51.35	52.02	73,845	+0.25(+0.49%)
May 24, 2017	52.36	52.61	51.44	51.77	70,782	-0.54(-1.04%)
May 23, 2017	51.73	52.65	51.23	52.32	78,683	+0.71(+1.38%)
May 22, 2017	51.44	51.81	50.85	51.60	60,853	+0.29(+0.57%)
May 19, 2017	51.98	52.27	51.02	51.31	282,668	-0.75(-1.45%)
May 18, 2017	50.93	52.36	50.93	52.07	136,334	+1.09(+2.14%)
May 17, 2017	53.16	53.53	50.68	50.98	154,541	-3.27(-6.03%)
May 16, 2017	54.37	54.41	52.78	54.25	97,521	-0.08(-0.15%)
May 15, 2017	54.45	54.96	52.40	54.33	156,089	+1.13(+2.13%)
May 12, 2017	53.07	53.28	52.44	53.20	120,760	-0.13(-0.24%)
May 11, 2017	53.95	54.12	53.07	53.32	125,834	-0.96(-1.78%)
May 10, 2017	53.87	54.62	53.83	54.29	103,891	+0.08(+0.15%)
May 09, 2017	54.08	54.58	53.57	54.20	142,005	+0.21(+0.39%)
May 08, 2017	53.66	54.16	53.49	53.99	74,007	+0.29(+0.55%)
May 05, 2017	54.16	54.16	53.01	53.70	88,587	-0.21(-0.39%)
May 04, 2017	53.78	54.33	53.41	53.91	52,165	+0.42(+0.78%)
May 03, 2017	52.86	53.57	52.57	53.49	74,637	+0.34(+0.63%)
May 02, 2017	53.49	53.70	52.69	53.16	63,386	-0.29(-0.55%)
May 01, 2017	53.03	53.70	52.48	53.45	116,419	+0.38(+0.71%)
Apr 28, 2017	54.71	55.29	52.99	53.07	126,718	-1.55(-2.84%)
Apr 27, 2017	55.96	56.13	54.54	54.62	139,176	-1.13(-2.03%)
Apr 26, 2017	54.79	56.59	54.79	55.75	126,972	+0.59(+1.06%)
Apr 25, 2017	55.21	55.67	55.08	55.17	96,334	+0.42(+0.77%)
Apr 24, 2017	54.66	55.67	54.33	54.75	119,140	+1.01(+1.87%)
Apr 21, 2017	53.36	54.29	52.61	53.74	228,840	-0.63(-1.16%)
Apr 20, 2017	53.03	54.41	52.82	54.37	129,380	+1.68(+3.18%)
Apr 19, 2017	52.23	53.24	52.23	52.69	85,508	+0.75(+1.45%)
Apr 18, 2017	51.81	52.11	51.31	51.94	66,103	-0.21(-0.40%)
Apr 17, 2017	51.19	52.19	50.77	52.15	65,670	+1.09(+2.13%)
Apr 13, 2017	51.65	52.02	50.98	51.06	82,788	-0.84(-1.62%)
Apr 12, 2017	52.65	52.82	51.77	51.90	67,104	-1.01(-1.90%)
Apr 11, 2017	51.69	52.95	51.65	52.90	70,874	+0.92(+1.77%)
Apr 10, 2017	52.19	52.57	51.23	51.98	97,352	-0.04(-0.08%)
Apr 07, 2017	51.98	52.40	51.60	52.02	183,232	-0.25(-0.48%)
Apr 06, 2017	51.98	52.69	51.48	52.27	120,327	+0.21(+0.40%)
Apr 05, 2017	53.66	53.91	51.94	52.07	127,336	-1.26(-2.36%)
Apr 04, 2017	53.11	53.66	52.86	53.32	70,502	+0.00(+0.00%)
Apr 03, 2017	54.66	54.66	52.88	53.32	106,253	-1.17(-2.15%)
Mar 31, 2017	55.29	55.59	54.45	54.50	258,040	-0.88(-1.59%)
Mar 30, 2017	52.74	55.44	52.74	55.38	182,563	+2.64(+5.01%)
Mar 29, 2017	52.23	52.90	51.77	52.74	158,231	+0.80(+1.53%)
Mar 28, 2017	50.43	51.94	50.14	51.94	132,622	+1.30(+2.57%)
Mar 27, 2017	49.80	50.77	48.88	50.64	129,094	+0.04(+0.08%)
Mar 24, 2017	51.14	51.56	50.18	50.60	183,219	-0.42(-0.82%)
Mar 23, 2017	50.30	51.60	50.18	51.02	76,412	+0.69(+1.37%)
Mar 22, 2017	51.46	51.83	49.87	50.33	152,518	-1.46(-2.82%)
Mar 21, 2017	54.71	54.71	51.71	51.79	150,286	-2.50(-4.61%)
Mar 20, 2017	54.58	55.42	54.21	54.29	124,631	-0.71(-1.29%)
Mar 17, 2017	54.08	55.21	53.21	55.00	381,743	+0.67(+1.23%)
Mar 16, 2017	53.96	54.42	53.71	54.33	94,380	+0.54(+1.01%)
Mar 15, 2017	53.96	54.21	53.54	53.79	115,329	-0.04(-0.08%)
Mar 14, 2017	53.71	54.00	53.12	53.83	93,406	-0.17(-0.31%)
Mar 13, 2017	53.75	54.46	53.71	54.00	70,163	+0.33(+0.62%)
Mar 10, 2017	54.33	54.42	53.00	53.67	114,232	-0.33(-0.62%)
Mar 09, 2017	53.62	54.42	53.62	54.00	131,866	+0.33(+0.62%)
Mar 08, 2017	54.79	55.13	53.54	53.67	79,774	-0.58(-1.08%)
Mar 07, 2017	54.33	54.75	53.96	54.25	82,250	-0.08(-0.15%)
Mar 06, 2017	54.25	54.65	53.75	54.33	59,750	-0.33(-0.61%)
Mar 03, 2017	54.58	55.04	54.33	54.67	77,494	+0.17(+0.31%)
Mar 02, 2017	56.13	56.13	54.46	54.50	99,447	-1.38(-2.46%)