Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.37	59.37	59.37	0	-1.23(-2.03%)
Dec 28, 2017	60.52	60.69	59.97	60.60	83,537	+0.13(+0.21%)
Dec 27, 2017	60.95	61.03	60.44	60.48	74,148	-0.38(-0.63%)
Dec 26, 2017	60.95	61.16	59.92	60.86	66,321	+0.04(+0.07%)
Dec 22, 2017	61.62	61.62	60.82	60.82	41,304	-0.71(-1.15%)
Dec 21, 2017	61.31	61.69	60.97	61.52	48,787	+0.55(+0.90%)
Dec 20, 2017	61.90	61.90	60.47	60.97	59,035	-0.68(-1.10%)
Dec 19, 2017	62.28	62.28	61.10	61.65	78,084	-0.25(-0.41%)
Dec 18, 2017	61.40	62.83	61.40	61.90	126,466	+2.24(+3.76%)
Dec 15, 2017	58.18	60.42	58.18	59.66	365,259	+1.44(+2.47%)
Dec 14, 2017	59.15	59.83	57.97	58.22	79,266	-0.85(-1.43%)
Dec 13, 2017	59.11	60.00	58.64	59.07	61,241	+0.04(+0.07%)
Dec 12, 2017	58.69	59.58	58.39	59.03	59,116	+0.63(+1.09%)
Dec 11, 2017	58.81	59.22	58.31	58.39	52,945	-0.42(-0.72%)
Dec 08, 2017	60.21	60.21	58.81	58.81	69,820	-0.97(-1.63%)
Dec 07, 2017	60.00	60.47	59.58	59.79	72,483	+0.04(+0.07%)
Dec 06, 2017	59.87	60.68	59.66	59.75	46,939	-0.30(-0.49%)
Dec 05, 2017	61.14	61.27	60.04	60.04	65,114	-1.10(-1.80%)
Dec 04, 2017	61.73	62.75	60.85	61.14	135,992	+0.63(+1.05%)