Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.13	42.13	41.37	41.47	123,608	-0.74(-1.76%)
Jul 28, 2016	41.94	42.26	41.62	42.22	136,210	+0.09(+0.22%)
Jul 27, 2016	41.70	42.17	41.51	42.13	100,985	+0.51(+1.23%)
Jul 26, 2016	41.59	41.77	41.28	41.61	76,646	+0.01(+0.02%)
Jul 25, 2016	41.56	41.72	41.42	41.61	63,182	-0.03(-0.08%)
Jul 22, 2016	38.84	42.05	38.84	41.64	248,177	+2.42(+6.17%)
Jul 21, 2016	39.42	39.75	38.76	39.22	77,904	-0.16(-0.40%)
Jul 20, 2016	39.55	39.61	39.23	39.37	50,884	+0.05(+0.13%)
Jul 19, 2016	39.33	39.57	38.94	39.33	66,693	-0.03(-0.08%)
Jul 18, 2016	39.70	39.85	39.28	39.36	57,169	-0.42(-1.06%)
Jul 15, 2016	39.90	40.13	39.40	39.78	65,242	+0.19(+0.48%)
Jul 14, 2016	39.65	39.98	39.47	39.59	75,252	+0.14(+0.36%)
Jul 13, 2016	39.20	39.46	38.86	39.45	118,185	+0.32(+0.82%)
Jul 12, 2016	38.61	39.30	38.61	39.13	85,326	+0.88(+2.31%)
Jul 11, 2016	38.01	38.49	38.01	38.24	68,468	+0.43(+1.14%)
Jul 08, 2016	37.52	38.02	37.06	37.81	122,758	+0.75(+2.03%)
Jul 07, 2016	37.04	37.50	36.75	37.06	48,581	+0.50(+1.38%)
Jul 05, 2016	36.95	36.95	36.34	36.56	46,896	-0.66(-1.78%)
Jul 01, 2016	37.37	37.22	37.22	37.22	70,945	-0.53(-1.40%)
Jun 30, 2016	36.90	37.79	36.50	37.75	133,075	+0.93(+2.54%)
Jun 29, 2016	36.29	36.96	36.06	36.81	84,226	+0.87(+2.41%)
Jun 28, 2016	35.78	36.10	35.21	35.95	109,433	+0.76(+2.16%)
Jun 27, 2016	35.97	35.97	35.05	35.19	123,023	-1.29(-3.53%)
Jun 24, 2016	37.27	38.43	36.39	36.48	180,750	-2.67(-6.82%)
Jun 23, 2016	38.19	39.14	38.19	39.14	122,100	+1.49(+3.95%)
Jun 22, 2016	37.63	38.17	37.63	37.66	72,466	+0.03(+0.09%)
Jun 21, 2016	37.75	37.89	37.27	37.62	55,700	-0.02(-0.07%)
Jun 20, 2016	37.16	38.49	37.16	37.65	100,178	+0.94(+2.55%)
Jun 17, 2016	37.39	37.75	36.69	36.71	310,965	-0.56(-1.50%)
Jun 16, 2016	37.40	37.43	36.98	37.27	154,315	-0.34(-0.92%)
Jun 15, 2016	37.75	38.22	37.53	37.62	239,233	-0.26(-0.69%)
Jun 14, 2016	38.49	38.76	37.62	37.88	105,612	-0.69(-1.79%)
Jun 13, 2016	40.20	40.20	38.49	38.57	92,125	-0.64(-1.63%)
Jun 10, 2016	39.31	39.68	39.09	39.21	123,355	-0.56(-1.40%)
Jun 09, 2016	40.04	40.04	39.10	39.77	127,714	-0.54(-1.34%)
Jun 08, 2016	40.03	40.53	39.95	40.31	66,585	+0.18(+0.45%)
Jun 07, 2016	40.25	40.43	39.98	40.13	70,907	-0.26(-0.65%)
Jun 06, 2016	40.13	41.02	40.13	40.39	157,936	+0.26(+0.65%)
Jun 03, 2016	40.61	40.61	39.17	40.13	99,979	-0.76(-1.85%)
Jun 02, 2016	40.67	40.93	40.31	40.88	84,949	+0.02(+0.04%)
Jun 01, 2016	40.16	40.94	40.10	40.87	138,806	+0.41(+1.01%)
May 31, 2016	40.67	40.87	39.91	40.46	120,471	-0.05(-0.12%)
May 27, 2016	40.12	40.50	40.50	40.50	67,863	+0.56(+1.40%)
May 26, 2016	40.28	40.28	39.59	39.95	48,944	-0.34(-0.86%)
May 25, 2016	39.94	40.55	39.94	40.29	59,267	+0.35(+0.88%)
May 24, 2016	39.27	40.08	39.27	39.94	94,124	+1.08(+2.79%)
May 23, 2016	39.04	39.13	38.55	38.86	78,989	-0.14(-0.36%)
May 20, 2016	38.59	39.26	38.59	38.99	79,994	+0.60(+1.56%)
May 19, 2016	39.14	39.30	38.02	38.40	80,195	-0.50(-1.29%)
May 18, 2016	37.34	38.95	37.01	38.90	58,342	+1.48(+3.95%)
May 17, 2016	37.94	38.59	37.17	37.42	103,880	-0.71(-1.87%)
May 16, 2016	37.67	38.53	37.31	38.13	56,765	+0.52(+1.37%)
May 13, 2016	38.08	38.23	37.44	37.62	60,951	-0.59(-1.55%)
May 12, 2016	38.33	38.44	37.84	38.21	46,422	-0.05(-0.13%)
May 11, 2016	38.37	38.76	38.22	38.26	79,891	-0.17(-0.45%)
May 10, 2016	38.38	38.78	38.15	38.43	66,269	+0.30(+0.80%)
May 09, 2016	38.30	38.41	38.06	38.12	78,974	-0.22(-0.58%)
May 06, 2016	37.64	38.97	37.21	38.35	143,606	+0.52(+1.37%)
May 05, 2016	37.93	38.37	37.83	37.83	117,299	-0.25(-0.67%)
May 04, 2016	38.41	38.41	37.57	38.08	94,652	-0.25(-0.66%)
May 03, 2016	38.72	39.29	37.83	38.34	106,345	-0.68(-1.75%)