Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	38.72	39.18	38.45	39.02	86,182	+0.42(+1.08%)
Apr 29, 2016	38.56	38.95	38.22	38.60	74,031	-0.07(-0.19%)
Apr 28, 2016	38.78	39.10	38.59	38.67	78,142	-0.31(-0.80%)
Apr 27, 2016	39.18	39.30	38.58	38.99	161,384	-0.34(-0.86%)
Apr 26, 2016	38.72	39.54	38.72	39.32	131,361	+0.37(+0.95%)
Apr 25, 2016	39.31	39.34	38.76	38.95	99,821	-0.44(-1.12%)
Apr 22, 2016	36.64	40.20	36.64	39.40	212,709	+0.51(+1.31%)
Apr 21, 2016	39.17	39.22	38.76	38.89	125,387	-0.29(-0.73%)
Apr 20, 2016	38.46	39.27	38.46	39.18	135,459	+0.72(+1.88%)
Apr 19, 2016	37.99	38.54	37.92	38.45	122,145	+0.47(+1.23%)
Apr 18, 2016	37.62	38.15	37.21	37.99	74,374	+0.37(+0.98%)
Apr 15, 2016	37.77	37.94	37.44	37.62	60,083	-0.16(-0.41%)
Apr 14, 2016	37.14	38.12	36.89	37.77	138,207	+0.54(+1.46%)
Apr 13, 2016	36.77	37.39	36.77	37.23	375,517	+0.73(+2.00%)
Apr 12, 2016	36.06	36.62	36.02	36.50	190,638	+0.41(+1.14%)
Apr 11, 2016	36.47	37.16	36.04	36.09	114,691	-0.16(-0.43%)
Apr 08, 2016	36.27	36.52	34.94	36.25	119,752	+0.37(+1.03%)
Apr 07, 2016	36.61	37.55	35.57	35.88	86,313	-0.95(-2.59%)
Apr 06, 2016	36.56	36.99	35.54	36.83	62,765	+0.20(+0.54%)
Apr 05, 2016	37.13	37.30	35.99	36.63	90,098	-0.87(-2.32%)
Apr 04, 2016	37.89	38.44	36.31	37.50	101,525	-0.34(-0.89%)
Apr 01, 2016	37.43	38.57	37.19	37.84	98,365	+0.11(+0.30%)
Mar 31, 2016	37.75	38.37	37.67	37.72	109,938	-0.21(-0.56%)
Mar 30, 2016	37.76	38.14	37.72	37.94	207,978	+0.16(+0.41%)
Mar 29, 2016	37.99	37.99	37.36	37.78	265,096	-0.25(-0.65%)
Mar 28, 2016	37.86	38.26	37.53	38.03	91,196	+0.20(+0.52%)
Mar 24, 2016	37.54	37.83	37.83	37.83	80,777	+0.13(+0.35%)
Mar 23, 2016	38.24	38.49	37.69	37.70	80,757	-0.63(-1.65%)
Mar 22, 2016	38.26	38.50	36.96	38.33	152,773	+0.00(+0.00%)
Mar 21, 2016	38.69	38.88	38.17	38.33	153,434	-0.55(-1.41%)
Mar 18, 2016	38.43	39.28	38.31	38.88	311,646	+0.71(+1.86%)
Mar 17, 2016	37.20	38.28	36.69	38.17	153,207	+0.93(+2.50%)
Mar 16, 2016	37.35	37.77	36.83	37.24	106,237	-0.31(-0.83%)
Mar 15, 2016	37.62	38.19	37.47	37.55	82,895	-0.40(-1.05%)
Mar 14, 2016	38.33	38.36	37.74	37.95	63,960	-0.38(-1.00%)
Mar 11, 2016	37.74	38.44	37.54	38.33	141,269	+0.87(+2.33%)
Mar 10, 2016	37.31	37.52	36.83	37.46	68,148	+0.37(+0.99%)
Mar 09, 2016	37.64	37.64	36.94	37.09	60,357	-0.28(-0.74%)
Mar 08, 2016	37.80	37.95	37.33	37.37	83,822	-0.75(-1.97%)
Mar 07, 2016	37.56	38.45	37.39	38.12	123,976	+0.45(+1.19%)
Mar 04, 2016	37.73	37.85	37.33	37.67	165,093	+0.05(+0.13%)
Mar 03, 2016	36.84	37.65	36.77	37.62	97,919	+0.82(+2.22%)
Mar 02, 2016	36.71	37.22	36.32	36.80	77,134	+0.00(+0.00%)