Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.91	67.46	66.26	66.95	134,860	+0.13(+0.19%)
May 30, 2018	66.01	67.25	65.58	66.82	104,987	+1.41(+2.16%)
May 29, 2018	65.24	65.58	64.64	65.41	127,520	-0.21(-0.33%)
May 25, 2018		65.62	65.62	65.62	0	-0.09(-0.13%)
May 24, 2018	65.88	65.88	64.79	65.71	87,916	-0.04(-0.07%)
May 23, 2018	65.84	66.14	65.50	65.75	88,703	-0.04(-0.06%)
May 22, 2018	65.45	66.26	64.60	65.79	78,698	+0.60(+0.92%)
May 21, 2018	64.09	65.32	64.09	65.20	101,318	+1.24(+1.94%)
May 18, 2018	64.77	64.94	63.91	63.96	269,911	-0.51(-0.80%)
May 17, 2018	63.27	64.60	63.27	64.47	94,604	+0.94(+1.48%)
May 16, 2018	63.49	63.68	62.80	63.53	177,893	+0.26(+0.41%)
May 15, 2018	63.06	63.62	62.85	63.27	128,765	+0.34(+0.54%)
May 14, 2018	63.96	63.96	62.85	62.93	79,591	-0.81(-1.27%)
May 11, 2018	64.00	64.34	63.23	63.74	61,468	-0.09(-0.13%)
May 10, 2018	63.83	64.17	63.36	63.83	47,602	-0.13(-0.20%)
May 09, 2018	63.91	64.30	63.57	63.96	78,856	+0.13(+0.20%)
May 08, 2018	62.59	63.96	62.59	63.83	77,289	+0.64(+1.01%)
May 07, 2018	63.32	63.66	61.57	63.19	60,659	+0.17(+0.27%)
May 04, 2018	62.33	63.89	61.99	63.02	112,242	+0.51(+0.82%)
May 03, 2018	63.36	63.70	62.33	62.50	103,642	-1.15(-1.81%)
May 02, 2018	62.50	63.87	62.25	63.66	84,275	+0.77(+1.22%)
May 01, 2018	61.74	63.02	60.88	62.89	102,634	+1.11(+1.80%)
Apr 30, 2018	62.80	62.89	61.67	61.78	116,856	-0.73(-1.16%)
Apr 27, 2018	62.21	63.10	61.99	62.50	76,310	+0.26(+0.41%)
Apr 26, 2018	62.46	62.97	61.99	62.25	63,186	-0.38(-0.61%)
Apr 25, 2018	62.76	63.15	62.25	62.63	61,794	-0.34(-0.54%)
Apr 24, 2018	62.08	63.44	62.03	62.97	85,045	+0.85(+1.38%)
Apr 23, 2018	61.78	62.40	61.78	62.12	86,403	+0.60(+0.97%)
Apr 20, 2018	59.43	62.50	59.30	61.52	130,219	-1.62(-2.57%)
Apr 19, 2018	62.55	63.36	62.29	63.15	85,734	+0.85(+1.37%)
Apr 18, 2018	62.42	63.00	62.08	62.29	114,353	+0.17(+0.28%)
Apr 17, 2018	62.72	62.89	61.52	62.12	89,670	-0.47(-0.75%)
Apr 16, 2018	62.33	62.80	62.03	62.59	59,615	+0.56(+0.90%)
Apr 13, 2018	63.23	63.57	61.91	62.03	47,586	-0.94(-1.49%)
Apr 12, 2018	62.08	63.15	62.08	62.97	75,058	+1.11(+1.80%)
Apr 11, 2018	61.86	62.01	61.27	61.86	47,569	-0.21(-0.34%)
Apr 10, 2018	61.44	62.29	60.97	62.08	50,821	+1.32(+2.18%)
Apr 09, 2018	61.14	62.16	60.67	60.75	71,891	-0.04(-0.07%)
Apr 06, 2018	62.21	62.85	60.03	60.80	95,458	-1.88(-3.00%)
Apr 05, 2018	62.33	62.68	61.56	62.68	131,849	+0.64(+1.03%)
Apr 04, 2018	60.50	62.25	60.50	62.03	74,940	+0.98(+1.61%)
Apr 03, 2018	60.20	61.18	59.90	61.05	120,235	+1.15(+1.93%)
Apr 02, 2018	61.09	61.35	59.60	59.90	159,189	-1.24(-2.03%)
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%)