$37.83 -0.56 (%) Independent Bank Corp (Mass) - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDB historical data

Date Open High Low Close Volume
1/30/201538.0838.3837.7837.83132,445
1/29/201538.1138.4637.8938.39149,047
1/28/201539.0039.0538.0538.11132,774
1/27/201538.6339.4438.6339.00115,647
1/26/201540.1540.1539.1139.62119,800
1/23/201540.3040.5539.4140.3096,448
1/22/201539.2740.2238.8940.10151,474
1/21/201539.2839.5538.6338.8766,213
1/20/201539.9539.9539.2139.4242,780
1/16/201538.9740.0438.9739.9368,286
1/15/201539.1939.3738.6539.1382,968
1/14/201539.4539.8238.6339.2669,870
1/13/201540.1241.0739.4439.9794,175
1/12/201539.9640.4439.5439.7759,118
1/9/201541.3541.3539.9840.0248,556
1/8/201541.0041.5740.7541.2464,116
1/7/201540.5340.8340.1540.5850,591
1/6/201541.4441.4440.1240.3394,173
1/5/201541.8741.8741.1541.3549,873
1/2/201542.7742.7741.5642.0577,087
12/31/201443.4843.5742.6542.8162,882
12/30/201443.1243.7843.0643.3565,557
12/29/201442.4043.2742.4043.2384,536
12/26/201442.3242.5642.0742.3434,269
12/24/201442.1542.3541.6342.0727,358
12/23/201442.0042.5142.0042.4153,885
12/22/201441.7842.0541.4541.9557,024
12/19/201441.7542.2841.1141.84416,337
12/18/201441.9442.2041.4441.8792,275
12/17/201440.4141.5839.7741.45118,061
12/16/201439.9340.8639.6740.38127,256
12/15/201440.5440.9839.9040.08140,574
12/12/201440.1741.0339.9940.4755,828
12/11/201440.9441.1940.5940.7452,659
12/10/201441.4741.6440.6340.68123,393
12/9/201440.3741.9940.2041.9796,609
12/8/201440.6941.6040.5640.9182,342
12/5/201440.2241.2540.2240.9548,644
12/4/201439.8640.5039.8640.2648,161
12/3/201439.7140.3639.6240.2557,824
12/2/201439.3240.0739.1639.7645,101
12/1/201438.7339.6138.7338.9657,042
11/28/201440.4640.9139.5939.6336,328
11/26/201440.2340.4940.2040.4343,336
11/25/201439.9840.2339.6440.1529,648
11/24/201439.3639.9639.3139.8484,325
11/21/201440.1040.1039.2139.3972,272
11/20/201439.0439.7038.5239.5767,976
11/19/201439.7639.7638.9939.2956,593
11/18/201440.2040.2839.7139.8733,771
11/17/201440.4640.5740.0140.0137,888
11/14/201440.6540.9740.3640.6158,162
11/13/201441.0141.2440.6740.7351,953
11/12/201440.4441.2940.4441.2252,961
11/11/201440.9340.9540.5940.7057,491
11/10/201440.4741.0340.4540.8955,180
11/7/201440.3140.9440.1040.5662,915
11/6/201440.2940.7039.9740.6451,856
11/5/201440.1040.7739.7740.2848,308
11/4/201439.8840.2939.5540.1266,496
11/3/201440.5141.2039.5540.12147,708
10/31/201440.1940.9639.8640.80101,341
10/30/201439.4140.0039.0239.8760,355
10/29/201439.0739.8338.7639.6548,717
10/28/201438.2239.2338.2239.18111,161
10/27/201437.7838.9037.6238.1650,268
10/24/201436.0438.2836.0438.1035,493
10/23/201438.1638.6337.7338.1064,752
10/22/201438.4038.4037.6637.7878,860
10/21/201437.9038.5037.6238.3487,575
10/20/201437.6037.7336.9937.71117,678
10/17/201439.4239.4436.9237.57148,906
10/16/201436.1137.3436.0237.13150,915
10/15/201436.3336.6335.3736.40177,866
10/14/201436.6137.1036.3436.9192,177
10/13/201435.7236.7835.7136.4174,624
10/10/201435.5536.3535.5535.7969,005
10/9/201436.3036.3035.5135.65107,569
10/8/201435.5036.4435.3436.3657,667
10/7/201435.9936.0235.3435.4993,818
10/6/201436.1536.2035.9335.9549,033
10/3/201436.4336.5435.8536.1143,518
10/2/201435.6536.1935.3236.0166,533
10/1/201435.8536.1135.2435.61107,636
9/30/201436.0036.1135.7035.72125,524
9/29/201436.0036.2335.8035.9870,992
9/26/201436.0136.7436.0036.1758,576
9/25/201436.1536.1635.9036.01137,478
9/24/201436.1236.4236.0036.3255,801
9/23/201436.4236.7136.1136.1265,192
9/22/201436.7737.1036.5136.5547,416
9/19/201437.5737.9636.9036.91215,648
9/18/201437.1037.8336.8537.5157,148
9/17/201436.9437.2736.5936.9560,113
9/16/201437.2137.3636.8836.9749,042
9/15/201437.6337.6337.1837.2136,599
9/12/201437.8038.0837.3937.6769,764
9/11/201437.0537.7737.0537.6849,349
9/10/201436.8337.3936.8337.3146,260
9/9/201437.1737.1736.7436.8645,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center