$44.06 +0.06 (%) Independent Bank Corp (Mass) - NASDAQ

Sep. 3, 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
9/3/201543.9444.4143.8744.0698,824
9/2/201544.0144.3143.6444.00103,186
9/1/201544.4944.8043.3343.5190,470
8/31/201544.4145.3244.1445.29115,132
8/28/201544.1044.7842.5844.50328,288
8/27/201544.4444.9043.8944.3494,845
8/26/201544.0344.3543.4044.07160,564
8/25/201545.6445.6442.9143.05161,548
8/24/201544.7545.0843.9043.91184,052
8/21/201546.1446.9545.9846.44126,683
8/20/201547.4647.6646.8846.9194,161
8/19/201548.1648.5147.3847.97103,668
8/18/201548.8049.1148.1948.2567,971
8/17/201548.1549.3847.8648.90136,869
8/14/201547.3448.3247.3448.1579,160
8/13/201547.3147.9747.1147.60104,573
8/12/201548.0248.0246.7747.3747,096
8/11/201548.3748.7947.7948.2149,768
8/10/201548.2748.9848.2748.9895,427
8/7/201548.2148.7747.5748.1256,483
8/6/201548.9149.1548.1748.4753,879
8/5/201548.9649.6148.7048.95106,960
8/4/201548.5949.3648.5548.7387,027
8/3/201548.3348.8347.9748.6950,449
7/31/201548.0648.4847.7148.3665,453
7/30/201547.7248.3147.7247.99179,641
7/29/201547.9548.3947.8147.9899,936
7/28/201548.2248.4047.6447.91104,069
7/27/201547.9648.0347.6147.9574,977
7/24/201548.5649.4048.1248.1265,686
7/23/201549.6950.1148.4948.5869,121
7/22/201549.3350.2349.3349.49110,380
7/21/201550.0450.6149.1349.4478,382
7/20/201549.4250.3949.4249.90163,842
7/17/201548.8349.4548.4949.42141,540
7/16/201548.8849.3048.4648.5652,848
7/15/201548.1448.6248.0048.5047,773
7/14/201547.8848.1247.5247.9948,449
7/13/201547.7647.9747.6047.94111,427
7/10/201547.4947.6846.9947.4494,730
7/9/201546.7447.1846.3246.74144,517
7/8/201545.9746.5945.6946.20183,097
7/7/201546.5246.5245.6946.2187,515
7/6/201546.4746.8646.1546.6087,670
7/2/201547.6448.0646.4846.7442,613
7/1/201547.4247.7247.2047.6991,104
6/30/201547.3947.5846.6746.8980,196
6/29/201547.7447.9846.5246.7771,043
6/26/201548.0948.4747.7748.02183,971
6/25/201548.1248.2847.5648.00121,145
6/24/201547.9648.5047.5147.97155,195
6/23/201548.5449.2848.5448.9456,517
6/22/201548.2649.0047.9448.7194,529
6/19/201547.5048.4147.2948.05239,020
6/18/201547.2147.7046.9747.41106,397
6/17/201548.1248.3046.9047.0372,564
6/16/201546.8047.9946.8047.9959,137
6/15/201546.9847.6046.5547.0191,348
6/12/201546.9947.3846.7047.2040,875
6/11/201547.3347.6246.6747.2462,013
6/10/201546.2347.6845.8747.3097,885
6/9/201546.0947.0045.8046.7545,259
6/8/201545.8146.4745.8146.2452,210
6/5/201545.2546.0945.1146.0070,085
6/4/201545.5145.7845.0245.2641,582
6/3/201545.2546.0945.2245.86108,983
6/2/201544.7245.5044.6645.2852,577
6/1/201545.5245.5244.4344.9855,900
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!