$43.44 +1.26 (%) Independent Bank Corp (Mass) - NASDAQ

Feb. 12, 2016 | 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
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
1/5/201645.5646.0945.4145.8954,662
1/4/201645.6146.2644.8645.52138,425
12/31/201547.2347.5146.3646.5263,240
12/30/201547.9347.9347.3247.3772,077
12/29/201547.8748.1547.3748.0433,717
12/28/201547.2447.7846.6347.6055,740
12/24/201547.2047.8547.2047.3124,458
12/23/201547.1847.3846.7947.2077,988
12/22/201547.2547.3146.1647.2352,598
12/21/201546.7647.5146.3547.0980,649
12/18/201547.6048.0846.0146.61854,468
12/17/201548.3248.3547.1947.84136,179
12/16/201548.2048.2045.0447.77125,310
12/15/201547.2248.3446.6447.89149,904
12/14/201545.8847.4245.3646.74203,189
12/11/201546.7647.2145.8045.95130,976
12/10/201547.7648.2647.3347.8776,722
12/9/201548.6048.6647.3547.8770,332
12/8/201548.9450.0248.5748.6948,339
12/7/201550.7450.7448.8949.34115,994
12/4/201550.1551.2449.9150.86174,951
12/3/201551.2951.8350.1750.31113,827
12/2/201552.1952.5851.0351.0969,396
12/1/201551.8552.4551.5652.13103,217
11/30/201552.3752.5451.6751.7477,923
11/27/201551.3152.2850.9052.1765,764
11/25/201551.0751.4250.9351.3870,680
11/24/201550.4551.3550.2651.2049,903
11/23/201550.4153.3450.4150.8334,872
11/20/201550.3750.8549.9650.5465,829
11/19/201549.9250.4249.7750.0740,099
11/18/201549.7650.0549.4450.00158,479
11/17/201549.7950.5449.4549.7181,805
11/16/201548.9749.7148.6449.6564,654
11/13/201549.6149.9548.7848.9742,210
11/12/201550.7351.2049.7650.0176,267
11/11/201551.4051.7250.8151.23125,344
11/10/201550.2751.3049.8451.14146,580
11/9/201550.6951.1350.1850.46174,814
11/6/201549.0850.8648.8550.69108,700
11/5/201547.9249.0247.6848.9347,797
11/4/201547.9348.3246.8547.8267,754
11/3/201547.2648.0246.9647.9096,673
11/2/201546.8547.8346.5447.4390,103
10/30/201547.8948.4146.3546.74132,280
10/29/201548.3449.1147.8848.20144,825
10/28/201546.7848.6246.7448.54159,608
10/27/201546.8047.3646.3646.6888,816
10/26/201547.1247.6146.8747.0771,824
10/23/201546.6147.1946.4047.1284,664
10/22/201545.8546.6045.8546.2079,436
10/21/201546.6446.9645.6045.6371,035
10/20/201546.1846.7546.1846.7155,535
10/19/201546.0746.3745.6846.2359,044
10/16/201545.7546.7145.6046.40148,166
10/15/201544.2545.3744.1945.3788,842
10/14/201545.7645.7644.0444.1986,114
10/13/201546.0246.5145.6645.7973,923
10/12/201545.8046.4545.5646.3372,544
10/9/201546.5546.6345.6845.7657,741
10/8/201546.0546.6245.8646.29111,703
10/7/201545.6146.2645.3746.11121,600
10/6/201545.3345.6345.0345.3080,310
10/5/201544.7245.5544.4945.35109,533
10/2/201545.2045.3343.3644.4394,269
10/1/201546.1946.3345.2045.79201,000
9/30/201546.5046.6445.8846.10200,750
9/29/201545.8046.3245.7746.10144,585
9/28/201545.9346.3745.8445.84116,265
9/25/201545.5946.7845.4946.16138,014
9/24/201544.9245.7544.7745.40155,998
9/23/201545.0645.5344.8845.3966,470
9/22/201544.9845.4644.7544.9479,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center