$64.85 0.00 (%) Independent Bank Corp (Mass) - NASDAQ

Dec. 2, 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
12/2/201664.7565.3063.9364.85105,255
12/1/201665.6065.7564.6064.95174,503
11/30/201665.9066.3064.7565.10132,457
11/29/201665.4566.0064.8565.10197,296
11/28/201665.8065.9064.8065.20104,598
11/25/201667.1067.4565.5566.2554,786
11/23/201666.0567.4565.4566.9599,898
11/22/201664.9066.1064.7566.05106,062
11/21/201665.0065.0063.9564.8599,352
11/18/201664.7564.9564.4064.70181,123
11/17/201664.3064.9063.3064.7596,104
11/16/201663.6564.0562.7064.0590,352
11/15/201662.7063.8562.0063.6578,240
11/14/201663.9564.5562.3063.35136,040
11/11/201660.2063.1560.2062.80238,999
11/10/201657.0060.5556.8560.10162,666
11/9/201654.6557.4054.5057.30140,649
11/8/201654.2554.6053.2554.2065,880
11/7/201654.3554.9053.6554.6079,800
11/4/201653.6054.1353.0053.3553,959
11/3/201653.5053.8053.0053.2537,073
11/2/201653.8053.8052.9053.0565,966
11/1/201655.5055.5053.7053.7596,127
10/31/201654.8555.3054.6055.1598,101
10/28/201655.1555.1554.2054.7591,412
10/27/201654.7055.3054.7055.0073,339
10/26/201656.0056.1054.1554.2071,288
10/25/201655.8056.4055.0556.20115,942
10/24/201654.0556.0053.9555.83108,078
10/21/201651.9053.8547.5053.6057,805
10/20/201653.1053.7052.6553.5562,605
10/19/201652.8553.6052.8553.2565,692
10/18/201652.7052.7552.2552.5555,697
10/17/201652.6552.8552.2052.2542,717
10/14/201652.7653.1247.5052.7250,217
10/13/201653.0553.0551.8452.2178,224
10/12/201653.7353.9853.2553.3952,745
10/11/201654.0354.2953.2053.6143,627
10/10/201653.9354.5153.5454.0758,325
10/7/201653.9553.9553.3253.6486,324
10/6/201653.7954.1453.4253.9052,286
10/5/201653.4454.2453.4453.8862,999
10/4/201653.5753.8153.0853.3863,196
10/3/201653.6954.0153.1153.3980,651
9/30/201653.6254.3853.1854.0998,232
9/29/201654.2054.2553.3853.4556,179
9/28/201653.5054.1053.3154.0759,948
9/27/201652.4053.5752.3253.3180,267
9/26/201653.1353.1352.5052.55152,930
9/23/201653.4153.6953.0053.5864,251
9/22/201652.8053.7952.8053.7073,535
9/21/201652.6853.1252.4752.9684,396
9/20/201652.1952.8550.8452.5882,075
9/19/201652.7553.8851.9653.0455,095
9/16/201652.8652.8952.1752.55160,212
9/15/201652.1752.7552.1052.6740,344
9/14/201652.3853.1451.9051.9755,001
9/13/201652.7652.8452.1152.5057,730
9/12/201652.5653.2051.9453.1964,403
9/9/201652.9053.3552.5452.6268,920
9/8/201653.0053.3152.6953.0759,299
9/7/201652.8453.0552.2853.0287,580
9/6/201653.3053.3052.1052.8680,563
9/2/201652.9353.3452.5653.3293,051
9/1/201652.9853.0052.1252.9785,201
8/31/201653.3953.6051.0752.98191,645
8/30/201653.6554.1253.5053.9145,474
8/29/201653.2453.9553.1353.4662,660
8/26/201652.9353.3852.4053.2741,738
8/25/201652.6452.9352.4352.8934,586
8/24/201652.2752.6451.7052.6035,802
8/23/201652.2652.5252.2652.3939,104
8/22/201652.3452.7251.9052.0573,623
8/19/201652.2052.4951.8352.3470,857
8/18/201651.5552.2751.4752.2249,272
8/17/201651.7752.3151.7751.8670,696
8/16/201651.6852.1751.5051.8351,973
8/15/201650.7451.9150.7451.7864,039
8/12/201650.6750.9750.4650.9224,437
8/11/201651.0951.4650.0951.0454,243
8/10/201651.2351.4550.2650.8674,237
8/9/201651.0151.6750.3551.4140,459
8/8/201651.4551.6050.8851.0532,439
8/5/201650.3051.5146.7551.3676,610
8/4/201649.9450.2549.4349.8224,040
8/3/201649.3550.0149.3549.9749,220
8/2/201649.9250.1249.4049.4852,368
8/1/201650.3150.5849.6949.8447,499
7/29/201651.0051.0150.0950.21102,099
7/28/201650.7751.1650.3951.11112,508
7/27/201650.4851.0650.2551.0083,413
7/26/201650.3550.5749.9850.3863,309
7/25/201650.3150.5150.1550.3752,188
7/22/201647.0250.9147.0250.41204,992
7/21/201647.7348.1346.9347.4864,348
7/20/201647.8847.9547.5047.6742,030
7/19/201647.6147.9147.1447.6155,088
7/18/201648.0648.2447.5647.6547,221
7/15/201648.3048.5847.7048.1653,890
7/14/201648.0048.4047.7947.9362,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center