$49.35 +0.68 (%) Independent Bank Corp (Mass) - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDB historical data

Date Open High Low Close Volume
5/27/201648.8849.6848.6549.3555,709
5/26/201649.0849.0848.2448.6740,172
5/25/201648.6649.4148.6649.0948,645
5/24/201647.8448.8347.8448.6677,254
5/23/201647.5647.6846.9747.3464,832
5/20/201647.0247.8347.0247.5165,657
5/19/201647.6847.8846.3246.7865,822
5/18/201645.4947.4645.0947.3947,886
5/17/201646.2247.0245.2945.5985,262
5/16/201645.9046.9445.4546.4646,591
5/13/201646.4046.5845.6245.8350,027
5/12/201646.7046.8446.1046.5538,102
5/11/201646.7547.2346.5646.6165,572
5/10/201646.7647.2546.4946.8254,392
5/9/201646.6646.8046.3746.4564,820
5/6/201645.8647.4845.3346.72117,868
5/5/201646.2146.7546.0946.0996,276
5/4/201646.8046.8045.7746.4077,688
5/3/201647.1847.8746.0946.7187,285
5/2/201647.1847.7446.8547.5470,736
4/29/201646.9847.4546.5747.0360,763
4/28/201647.2547.6447.0247.1264,137
4/27/201647.7447.8847.0147.50132,459
4/26/201647.1848.1747.1847.91107,817
4/25/201647.8947.9347.2347.4681,930
4/22/201644.6448.9844.6448.00174,585
4/21/201647.7247.7947.2347.38102,914
4/20/201646.8647.8646.8647.73111,181
4/19/201646.2846.9646.2046.85100,253
4/18/201645.8346.4845.3346.2861,044
4/15/201646.0246.2245.6245.8349,315
4/14/201645.2546.4444.9446.02113,436
4/13/201644.8045.5544.8045.36308,213
4/12/201643.9344.6243.8944.47156,470
4/11/201644.4345.2743.9143.9794,135
4/8/201644.1944.4942.5744.1698,289
4/7/201644.6145.7543.3443.7170,843
4/6/201644.5445.0743.3044.8751,516
4/5/201645.2445.4443.8544.6373,950
4/4/201646.1746.8344.2445.6983,329
4/1/201645.6046.9945.3246.1080,735
3/31/201645.9946.7545.8945.9690,234
3/30/201646.0046.4745.9646.22170,702
3/29/201646.2846.2845.5246.03217,583
3/28/201646.1346.6245.7246.3374,851
3/24/201645.7446.1245.0546.0966,996
3/23/201646.5946.8945.9245.9366,283
3/22/201646.9047.2045.3146.99124,618
3/21/201647.4347.6746.8046.99125,157
3/18/201647.1148.1546.9647.66254,211
3/17/201645.6146.9344.9846.79124,972
3/16/201645.7946.3045.1545.6586,658
3/15/201646.1246.8245.9446.0367,618
3/14/201646.9947.0346.2746.5252,173
3/11/201646.2747.1346.0246.99115,234
3/10/201645.7446.0045.1545.9255,589
3/9/201646.1546.1545.2845.4749,234
3/8/201646.3446.5345.7745.8168,374
3/7/201646.0547.1445.8446.73101,128
3/4/201646.2646.4145.7746.18134,667
3/3/201645.1646.1645.0846.1279,873
3/2/201645.0045.6344.5345.1262,919
3/1/201643.5845.4843.2545.1280,592
2/29/201644.0744.2343.1343.2093,368
2/26/201643.7544.4643.2644.1865,499
2/25/201642.9043.5842.7243.5064,058
2/24/201642.5243.1141.5042.9380,912
2/23/201643.5844.4842.8142.9974,561
2/22/201643.6444.1043.3043.6393,773
2/19/201642.9743.7542.8143.2864,392
2/18/201643.4443.6842.5543.15101,911
2/17/201644.2844.2843.3443.3966,837
2/16/201644.1044.5543.0243.9579,052
2/12/201642.8743.7242.4343.4471,560
2/11/201641.9742.6841.2342.1886,099
2/10/201643.5744.1242.9242.9762,338
2/9/201642.5843.6142.5843.3563,126
2/8/201642.0843.4741.8543.2469,364
2/5/201643.5843.8242.5942.60118,876
2/4/201643.6945.1043.0543.6159,070
2/3/201644.0544.0542.9043.7568,986
2/2/201644.2644.3543.5043.6796,617
2/1/201645.3745.3744.5144.8187,964
1/29/201644.4745.7144.1845.71129,823
1/28/201644.1344.7944.0544.31128,496
1/27/201643.2944.9539.5843.7299,942
1/26/201642.9243.7942.8743.53111,215
1/25/201644.2444.2442.5642.90126,411
1/22/201648.1548.1543.3844.34247,536
1/21/201642.1342.1341.0441.35117,397
1/20/201642.1342.7241.1642.18128,551
1/19/201643.4643.6542.5642.87110,891
1/15/201642.7243.6642.0643.19130,369
1/14/201644.2344.8143.6743.81122,326
1/13/201644.6945.2443.5243.74225,483
1/12/201644.9644.9643.7144.5480,033
1/11/201644.4544.7144.1344.4847,573
1/8/201644.7644.9244.0244.08179,324
1/7/201644.7645.2844.3044.4266,924
1/6/201645.1145.8045.0645.5366,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center