$41.87 +0.42 (%) Independent Bank Corp (Mass) - NASDAQ

Dec. 18, 2014 | 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
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
9/8/201437.0837.3236.9037.2849,217
9/5/201436.8237.1436.7037.0846,391
9/4/201437.2237.4236.9337.0172,454
9/3/201437.3537.3536.8136.9285,214
9/2/201436.9137.3036.7637.1864,764
8/29/201436.6036.8536.3836.8145,309
8/28/201436.9236.9236.5336.6132,609
8/27/201437.1937.1936.8037.0547,776
8/26/201436.9437.1536.6737.08201,718
8/25/201436.9937.0036.5836.8749,377
8/22/201436.6936.9036.3636.7356,946
8/21/201436.1036.8136.0036.6352,914
8/20/201436.2336.3136.0036.1429,578
8/19/201436.4136.7436.3436.4530,050
8/18/201436.3336.6436.0236.4251,795
8/15/201436.2036.2035.5735.88106,977
8/14/201435.7936.1835.6735.8156,221
8/13/201435.7535.8935.6135.8344,483
8/12/201435.4135.7135.3435.5258,602
8/11/201435.5135.8935.1035.62105,365
8/8/201435.0935.5635.0935.30126,329
8/7/201436.2736.2735.0035.06131,250
8/6/201436.1236.1235.0135.56456,832
8/5/201435.8736.5835.8736.3131,059
8/4/201436.3236.3235.5636.1746,806
8/1/201436.6937.4235.8636.0756,242
7/31/201436.8137.1936.2136.5153,171
7/30/201437.2837.5036.9637.3331,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center