$45.11 -0.34 (%) Independent Bank Corp (Mass) - NASDAQ

May. 29, 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
5/29/201545.3145.5344.5045.1171,168
5/28/201545.3145.6644.8645.45116,600
5/27/201544.8045.4144.6345.2774,828
5/26/201544.9344.9344.0644.7385,242
5/22/201545.2345.3145.0045.1483,084
5/21/201545.1745.2444.8945.13126,534
5/20/201544.8545.1844.5445.09130,831
5/19/201543.4844.8943.4844.83136,819
5/18/201542.3443.7042.1743.6869,213
5/15/201542.9543.2642.4642.5388,236
5/14/201542.7543.2642.7243.1785,992
5/13/201542.3242.7042.1642.6747,414
5/12/201542.1142.4141.4542.3236,288
5/11/201541.9142.6441.8642.2560,385
5/8/201542.2542.2541.7741.8243,417
5/7/201542.0242.2441.7942.0533,908
5/6/201541.7442.1941.5742.10270,348
5/5/201541.5041.8441.2841.61111,990
5/4/201540.8041.7040.8041.5465,565
5/1/201541.7641.7941.0241.0373,787
4/30/201541.5742.0341.1741.72171,839
4/29/201542.5942.5941.6141.8359,965
4/28/201541.5742.2841.5742.1176,501
4/27/201541.6942.2340.9841.4461,931
4/24/201541.8442.4341.4941.7851,850
4/23/201541.7042.1941.7041.9557,818
4/22/201541.7242.1341.3741.9757,518
4/21/201541.4542.1241.4241.8395,430
4/20/201542.1442.3841.4841.58102,008
4/17/201542.8343.9341.9342.08212,584
4/16/201544.0444.5344.0344.3674,867
4/15/201544.1944.6643.9244.4590,822
4/14/201544.2444.2443.4643.9656,542
4/13/201543.8344.5043.8344.1737,609
4/10/201544.1544.1543.5243.9045,131
4/9/201544.3944.5243.5443.86100,497
4/8/201543.7744.5043.6244.3794,918
4/7/201543.7244.0143.3843.8989,953
4/6/201543.7544.1943.0843.9093,337
4/2/201544.1044.5344.0944.3158,952
4/1/201543.6944.2443.3344.0269,692
3/31/201543.7244.3843.7043.87101,802
3/30/201543.2044.6143.1044.28131,707
3/27/201543.3743.4942.9243.2097,293
3/26/201543.0543.5242.5643.3782,970
3/25/201544.3344.5543.2943.3179,181
3/24/201544.6945.4844.2744.28142,426
3/23/201544.7945.0044.3144.7679,324
3/20/201544.1544.9543.7944.79265,493
3/19/201543.5543.8843.2343.8395,365
3/18/201543.5644.1443.5643.78199,190
3/17/201543.1743.9442.9843.83117,498
3/16/201543.2543.7743.0043.42110,838
3/13/201543.0043.1842.0243.0796,855
3/12/201541.9943.2341.8043.12144,112
3/11/201541.3341.6841.0141.59115,263
3/10/201541.4641.6441.0941.1561,456
3/9/201540.9841.9440.9841.8177,559
3/6/201540.4841.6140.4841.0363,787
3/5/201540.7741.0240.2940.8651,602
3/4/201541.0441.0540.6440.8054,334
3/3/201541.4841.7141.1841.2256,279
3/2/201541.8242.1241.4641.7273,670
2/27/201541.4541.8641.0941.82210,697
2/26/201541.3041.7141.1241.5786,598
2/25/201541.6241.6641.1441.3072,128
2/24/201541.8041.8841.5141.77154,461
2/23/201541.8542.0441.3541.88221,000
2/20/201541.7242.1141.2541.81390,837
2/19/201541.2641.9941.2541.78127,311
2/18/201540.6041.3740.6041.26200,888
2/17/201540.3740.8640.2540.7977,715
2/13/201540.1440.3939.8540.25104,368
2/12/201539.8540.2539.8040.2261,581
2/11/201539.5139.6739.1739.5548,643
2/10/201539.8339.8338.9639.6963,712
2/9/201540.3040.3039.5339.6267,084
2/6/201540.1541.1240.1240.5473,057
2/5/201539.5340.1639.4040.1257,905
2/4/201539.5039.9839.1039.3386,772
2/3/201539.2739.9839.2739.8067,379
2/2/201537.8739.3537.8639.2074,985
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center