Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	44.10	44.27	42.18	43.76	232,018	-0.77(-1.73%)
Aug 30, 2016	44.31	44.70	44.19	44.53	55,053	+0.37(+0.84%)
Aug 29, 2016	43.98	44.56	43.88	44.16	75,860	+0.16(+0.36%)
Aug 26, 2016	43.72	44.09	43.28	44.00	50,530	+0.31(+0.72%)
Aug 25, 2016	43.48	43.72	43.31	43.69	41,872	+0.24(+0.55%)
Aug 24, 2016	43.17	43.48	42.70	43.45	43,344	+0.17(+0.40%)
Aug 23, 2016	43.17	43.38	43.17	43.27	47,342	+0.28(+0.65%)
Aug 22, 2016	43.23	43.55	42.86	42.99	89,133	-0.24(-0.55%)
Aug 19, 2016	43.12	43.36	42.81	43.23	85,784	+0.10(+0.23%)
Aug 18, 2016	42.58	43.17	42.51	43.13	59,652	+0.30(+0.69%)
Aug 17, 2016	42.76	43.21	42.76	42.84	85,589	+0.02(+0.06%)
Aug 16, 2016	42.69	43.09	42.54	42.81	62,922	+0.04(+0.10%)
Aug 15, 2016	41.91	42.88	41.91	42.77	77,530	+0.71(+1.69%)
Aug 12, 2016	41.85	42.10	41.68	42.06	29,585	-0.10(-0.24%)
Aug 11, 2016	42.20	42.51	41.37	42.16	65,670	+0.15(+0.35%)
Aug 10, 2016	42.32	42.50	41.51	42.01	89,876	-0.45(-1.07%)
Aug 09, 2016	42.13	42.68	41.59	42.46	48,982	+0.30(+0.71%)
Aug 08, 2016	42.50	42.62	42.02	42.17	39,272	-0.26(-0.60%)
Aug 05, 2016	41.55	42.55	38.61	42.42	92,749	+1.27(+3.09%)
Aug 04, 2016	41.25	41.51	40.83	41.15	29,104	-0.12(-0.30%)
Aug 03, 2016	40.76	41.31	40.76	41.27	59,589	+0.40(+0.99%)
Aug 02, 2016	41.23	41.40	40.80	40.87	63,400	-0.30(-0.72%)
Aug 01, 2016	41.56	41.78	41.04	41.17	57,505	-0.31(-0.74%)
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%)