Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	57.05	57.05	55.95	56.16	56,237	-0.59(-1.04%)
Jun 29, 2017	57.38	57.80	56.20	56.75	94,994	+0.06(+0.11%)
Jun 28, 2017	55.91	57.00	55.90	56.69	157,273	+1.12(+2.01%)
Jun 27, 2017	55.66	55.95	54.94	55.57	136,922	+0.25(+0.46%)
Jun 26, 2017	54.81	55.70	54.56	55.32	156,465	+0.88(+1.63%)
Jun 23, 2017	53.84	54.56	53.63	54.43	212,235	+0.80(+1.49%)
Jun 22, 2017	53.59	53.84	52.83	53.63	70,565	-0.03(-0.05%)
Jun 21, 2017	54.54	54.54	53.57	53.66	80,981	-0.71(-1.31%)
Jun 20, 2017	55.08	55.13	54.37	54.37	55,823	-0.84(-1.52%)
Jun 19, 2017	55.34	55.80	55.04	55.21	99,576	+0.04(+0.08%)
Jun 16, 2017	54.79	55.80	54.79	55.17	289,451	-0.42(-0.75%)
Jun 15, 2017	55.00	55.96	55.00	55.59	86,462	+0.04(+0.08%)
Jun 14, 2017	55.50	55.96	54.58	55.54	61,846	-0.29(-0.53%)
Jun 13, 2017	55.54	56.17	55.29	55.84	83,930	+0.59(+1.06%)
Jun 12, 2017	56.01	56.76	54.25	55.25	172,807	-0.71(-1.27%)
Jun 09, 2017	54.33	56.51	53.95	55.96	135,253	+2.05(+3.81%)
Jun 08, 2017	52.02	54.75	52.02	53.91	93,291	+1.89(+3.63%)
Jun 07, 2017	51.81	52.40	51.69	52.02	72,754	+0.46(+0.89%)
Jun 06, 2017	51.27	51.98	50.56	51.56	72,895	-0.25(-0.49%)
Jun 05, 2017	52.11	52.48	51.77	51.81	52,391	-0.04(-0.08%)
Jun 02, 2017	51.39	52.82	51.31	51.86	101,029	+0.13(+0.24%)
Jun 01, 2017	50.98	51.77	50.22	51.73	74,427	+1.05(+2.07%)
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%)