INDEPENDENT BANK $33.01

down -0.06


20/5/2013 10:20 AM  |  NASDAQ : INDB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

INDB historical data

Date Open High Low Close Volume
5/17/2013 33.08 33.13 32.83 33.07 552
5/16/2013 32.55 32.88 32.55 32.83 285
5/15/2013 32.57 32.62 32.00 32.55 818
5/14/2013 31.98 32.68 31.98 32.59 669
5/13/2013 31.92 32.32 31.82 32.03 133
5/10/2013 31.98 32.21 31.74 32.06 152
5/9/2013 32.11 32.20 31.76 31.88 391
5/8/2013 31.85 32.10 31.69 31.98 163
5/7/2013 31.53 31.94 31.43 31.92 302
5/6/2013 30.85 31.51 30.83 31.35 150
5/3/2013 30.60 31.29 30.60 30.94 600
5/2/2013 30.21 30.65 30.15 30.36 320
5/1/2013 30.83 31.27 30.00 30.00 1168
4/30/2013 30.61 31.08 30.59 31.04 387
4/29/2013 30.50 30.73 30.41 30.58 521
4/26/2013 30.45 30.60 30.21 30.42 580
4/25/2013 30.45 30.50 30.25 30.50 406
4/24/2013 30.67 30.70 30.39 30.44 339
4/23/2013 30.46 30.80 30.17 30.79 316
4/22/2013 30.34 30.34 29.93 30.20 393
4/19/2013 30.11 30.69 30.08 30.55 396
4/18/2013 30.28 30.29 29.95 30.14 390
4/17/2013 30.70 30.97 30.02 30.32 439
4/16/2013 30.97 31.04 30.62 30.95 435
4/15/2013 31.22 31.23 30.52 30.58 1120
4/12/2013 31.26 31.58 30.98 31.37 582
4/11/2013 31.50 31.67 31.23 31.34 323
4/10/2013 31.14 31.71 30.95 31.57 283
4/9/2013 31.38 31.38 30.89 31.12 600
4/8/2013 31.19 31.27 30.76 31.24 442
4/5/2013 30.51 31.23 30.51 31.03 402
4/4/2013 30.97 31.13 30.78 31.05 593
4/3/2013 31.60 31.71 30.99 31.02 528
4/2/2013 32.11 32.16 31.52 31.58 444
4/1/2013 32.59 32.59 31.57 31.91 685
3/28/2013 32.70 32.81 32.45 32.59 640
3/27/2013 32.53 32.83 32.08 32.63 526
3/26/2013 32.86 32.86 32.44 32.77 263
3/25/2013 32.49 32.69 32.02 32.59 454
3/22/2013 32.32 32.58 32.17 32.28 566
3/21/2013 32.45 32.65 32.16 32.20 431
3/20/2013 32.50 32.54 32.20 32.51 557
3/19/2013 32.15 32.31 31.98 32.24 418
3/18/2013 31.78 32.39 31.78 32.15 925
3/15/2013 32.13 32.28 31.88 32.07 1948
3/14/2013 31.25 32.07 30.91 32.06 518
3/13/2013 31.57 31.95 31.38 31.86 198
3/12/2013 31.79 31.96 31.37 31.61 1409
3/11/2013 31.90 32.05 31.68 31.95 340
3/8/2013 32.08 32.11 31.48 32.04 388
3/7/2013 31.35 31.77 30.95 31.76 429
3/6/2013 31.69 31.69 31.25 31.43 279
3/5/2013 31.69 31.80 31.44 31.72 361
3/4/2013 31.31 31.63 31.04 31.44 378
3/1/2013 31.28 31.57 31.01 31.47 522
2/28/2013 31.27 31.72 31.11 31.69 678
2/27/2013 31.24 31.71 31.02 31.35 356
2/26/2013 31.27 31.38 31.12 31.25 236
2/25/2013 32.09 32.14 30.95 31.03 482
2/22/2013 31.47 32.00 31.43 32.00 797
2/21/2013 31.49 31.78 31.05 31.26 319
2/20/2013 31.74 31.95 31.42 31.46 710
2/19/2013 31.47 31.80 31.39 31.78 588
2/15/2013 31.62 31.63 31.23 31.36 469
2/14/2013 31.35 31.66 31.35 31.37 156
2/13/2013 31.53 31.53 31.23 31.49 237
2/12/2013 31.17 31.55 31.17 31.43 145
2/11/2013 31.10 31.27 30.82 31.22 104
2/8/2013 31.06 31.15 30.97 31.02 198
2/7/2013 31.13 31.16 30.77 30.97 255
2/6/2013 30.65 31.17 30.64 31.13 578
2/5/2013 30.85 30.95 30.58 30.78 393
2/4/2013 31.11 31.11 30.30 30.61 422
2/1/2013 31.18 31.52 31.04 31.38 591
1/31/2013 30.84 31.33 30.79 30.99 718
1/30/2013 31.15 31.20 30.41 30.93 464
1/29/2013 30.86 31.40 30.77 31.28 757
1/28/2013 31.16 31.45 30.79 30.96 1228
1/25/2013 31.75 31.75 30.73 31.02 1230
1/24/2013 31.45 31.59 31.16 31.53 514
1/23/2013 31.38 31.44 31.11 31.41 601
1/22/2013 30.91 31.45 30.73 31.40 638
1/18/2013 30.69 31.17 30.59 30.92 375
1/17/2013 30.53 30.85 30.51 30.77 393
1/16/2013 30.52 30.60 30.35 30.47 376
1/15/2013 30.39 30.64 30.27 30.53 710
1/14/2013 29.85 30.68 29.85 30.57 773
1/11/2013 30.01 30.22 29.18 30.00 852
1/10/2013 29.97 30.10 29.60 29.95 286
1/9/2013 30.09 30.09 29.73 29.83 325
1/8/2013 29.79 29.94 29.65 29.87 244
1/7/2013 29.82 29.90 29.70 29.90 312
1/4/2013 29.90 30.00 29.44 29.97 428
1/3/2013 29.78 29.92 29.40 29.68 461
1/2/2013 29.52 29.88 29.24 29.81 2064
12/31/2012 28.85 28.96 28.50 28.95 1053
12/28/2012 28.99 29.15 28.53 28.64 298
12/27/2012 28.88 29.20 28.43 29.16 599
12/26/2012 29.18 29.19 28.73 28.85 303
12/24/2012 29.20 29.20 28.76 29.08 367
Marketplace
Trading Center