Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.14	61.14	61.14	0	-0.04(-0.07%)
Mar 28, 2018	60.15	61.74	59.98	61.18	114,862	+1.20(+1.99%)
Mar 27, 2018	61.01	61.18	59.73	59.98	121,122	-1.07(-1.75%)
Mar 26, 2018	60.37	61.22	59.86	61.05	70,837	+1.75(+2.95%)
Mar 23, 2018	61.99	62.68	59.26	59.30	101,941	-2.41(-3.90%)
Mar 22, 2018	62.86	63.49	61.71	61.71	95,845	-1.74(-2.75%)
Mar 21, 2018	63.33	63.84	62.48	63.45	50,605	+0.34(+0.54%)
Mar 20, 2018	63.66	64.13	62.77	63.11	45,538	-0.43(-0.67%)
Mar 19, 2018	64.13	64.13	62.77	63.54	89,490	-0.68(-1.06%)
Mar 16, 2018	63.71	64.90	63.62	64.22	291,354	+0.51(+0.80%)
Mar 15, 2018	62.98	63.75	62.52	63.71	68,784	+0.81(+1.28%)
Mar 14, 2018	64.13	64.13	63.20	62.90	63,128	-0.72(-1.14%)
Mar 13, 2018	63.75	64.34	63.03	63.62	68,057	-0.30(-0.47%)
Mar 12, 2018	63.66	64.17	63.24	63.92	70,763	+0.55(+0.87%)
Mar 09, 2018	62.43	63.49	62.01	63.37	41,614	+1.53(+2.47%)
Mar 08, 2018	62.98	62.98	61.65	61.84	45,241	-1.06(-1.69%)
Mar 07, 2018		63.11		62.90	62,849	+0.98(+1.58%)
Mar 06, 2018	61.12	62.09	60.56	61.92	68,623	+0.72(+1.18%)
Mar 05, 2018	60.14	61.58	59.12	61.20	64,432	+0.68(+1.12%)
Mar 02, 2018	58.48	60.65	58.48	60.52	54,658	+1.36(+2.30%)
Mar 01, 2018	58.91	59.97	58.61	59.16	61,603	+0.17(+0.29%)
Feb 28, 2018	60.95	61.28	58.91	58.99	80,580	-1.83(-3.00%)
Feb 27, 2018	61.88	62.60	60.82	60.82	74,065	-0.81(-1.31%)
Feb 26, 2018	61.12	61.71	60.57	61.62	58,480	+0.55(+0.90%)
Feb 23, 2018	60.56	61.24	60.31	61.07	46,295	+0.85(+1.41%)
Feb 22, 2018	61.24	61.37	60.14	60.22	42,845	-0.89(-1.46%)
Feb 21, 2018	60.82	62.16	59.84	61.12	61,478	+0.51(+0.84%)
Feb 20, 2018	61.58	62.18	60.52	60.60	79,114	-1.32(-2.13%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.27(+2.10%)
Feb 15, 2018	61.54	61.54	60.86	60.65	61,689	-0.09(-0.14%)
Feb 14, 2018	58.86	60.86	58.86	60.73	75,210	+1.40(+2.36%)
Feb 13, 2018	58.95	59.37	58.65	59.33	39,228	-0.04(-0.07%)
Feb 12, 2018	59.20	59.50	58.48	59.37	93,161	+0.38(+0.65%)
Feb 09, 2018	58.95	59.50	57.42	58.99	146,027	+0.68(+1.17%)
Feb 08, 2018		59.46	58.23	58.31	125,338	-0.72(-1.22%)
Feb 07, 2018	58.35	59.41	58.35	59.03	63,049	+0.25(+0.43%)
Feb 06, 2018	56.95	58.86	56.87	58.78	126,032	-0.55(-0.93%)
Feb 05, 2018	60.44	60.90	58.61	59.33	53,523	-1.70(-2.79%)
Feb 02, 2018	61.03	62.22	60.82	61.03	71,470	-0.30(-0.49%)
Feb 01, 2018	60.56	61.33	60.09	61.33	81,829	+0.68(+1.12%)
Jan 31, 2018	61.07	61.41	60.35	60.65	70,197	-0.17(-0.28%)
Jan 30, 2018	60.82	61.16	60.27	60.82	86,217	-0.21(-0.35%)
Jan 29, 2018	61.41	62.22	60.99	61.03	77,735	-0.34(-0.55%)
Jan 26, 2018	61.54	61.54	60.99	61.37	46,523	-0.09(-0.14%)
Jan 25, 2018	62.22	62.22	60.77	61.45	106,236	-0.30(-0.48%)
Jan 24, 2018	62.60	63.33	61.67	61.75	113,169	-0.64(-1.02%)
Jan 23, 2018	62.22	62.94	62.01	62.39	95,162	-0.21(-0.34%)
Jan 22, 2018	62.09	62.94	61.73	62.60	84,789	+0.09(+0.14%)
Jan 19, 2018	59.50	62.65	59.50	62.52	232,148	+0.93(+1.52%)
Jan 18, 2018		62.81	61.41	61.58	146,769	-1.27(-2.03%)
Jan 17, 2018	62.52	63.49	62.09	62.86	77,592	+0.47(+0.75%)
Jan 16, 2018	62.81	63.07	62.03	62.39	93,998	-0.34(-0.54%)
Jan 12, 2018		62.73	62.73	62.73	0	+0.72(+1.17%)
Jan 11, 2018	60.95	62.18	60.95	62.01	104,434	+1.06(+1.74%)
Jan 10, 2018		61.60	60.52	60.95	77,229	+0.42(+0.70%)
Jan 09, 2018	60.01	60.69	59.56	60.52	141,647	+0.68(+1.14%)
Jan 08, 2018	59.92	60.27	59.71	59.84	95,334	-0.51(-0.85%)
Jan 05, 2018	59.63	60.35	59.29	60.35	87,848	+1.19(+2.01%)
Jan 04, 2018	59.41	60.39	58.99	59.16	54,920	+0.00(+0.00%)
Jan 03, 2018	58.99	59.54	58.65	59.16	66,228	+0.08(+0.14%)