Independent Bank Corp (Mass) $38.79

up +0.82


17/4/2014 08:10 PM  |  NASDAQ : INDB  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDB historical data

Date Open High Low Close Volume
4/17/201438.0638.9237.8538.7970,492
4/16/201438.4939.8437.8937.9743,926
4/15/201437.8638.3937.1938.1450,276
4/14/201438.2438.3337.4137.8150,503
4/11/201437.8638.3037.6337.7763,034
4/10/201439.2239.5437.8138.1270,480
4/9/201439.6739.8439.0139.3550,643
4/8/201439.6140.1339.3539.6169,974
4/7/201439.3139.5938.4639.5188,068
4/4/201440.4840.6739.2739.3878,603
4/3/201440.3940.5440.1240.4057,862
4/2/201440.4640.4639.8840.2747,350
4/1/201439.3440.4938.8940.40151,122
3/31/201438.7439.4738.5239.3794,874
3/28/201438.7039.5638.3538.6461,209
3/27/201439.4339.6938.6538.7362,020
3/26/201440.4840.4839.6139.64106,775
3/25/201440.2740.5140.0640.3334,733
3/24/201440.3440.6739.9340.1255,686
3/21/201440.8241.1740.0440.29248,992
3/20/201439.1540.5939.0540.4574,856
3/19/201439.4939.9239.0839.5966,331
3/18/201439.1839.6438.9739.5680,657
3/17/201438.6539.3638.5739.1199,354
3/14/201438.5038.9238.2538.40175,366
3/13/201438.4938.4937.8638.1177,726
3/12/201438.0138.3137.7338.3069,197
3/11/201438.4638.4637.9338.1986,364
3/10/201438.0538.4438.0538.4444,588
3/7/201438.1938.4838.0038.2046,712
3/6/201437.5838.0937.5337.8934,385
3/5/201437.6037.7737.4437.6045,818
3/4/201436.9438.2036.9437.74123,743
3/3/201436.5436.5736.1536.4532,646
2/28/201436.4537.3036.2736.7998,112
2/27/201436.0936.3535.9636.3536,076
2/26/201435.8236.4135.8236.2334,206
2/25/201435.9036.0235.7735.9045,046
2/24/201434.9836.1434.9836.0157,793
2/21/201435.0235.2534.7035.08100,011
2/20/201434.6235.0834.2734.8548,103
2/19/201435.9335.9434.5234.6683,368
2/18/201436.0536.5435.8336.1563,155
2/14/201435.9036.1835.5435.9257,947
2/13/201435.3735.9935.2435.8850,616
2/12/201435.9936.3735.4035.6972,153
2/11/201435.3935.8635.2135.7982,812
2/10/201434.9335.1734.4335.1593,749
2/7/201435.0835.2734.6434.9366,513
2/6/201434.8535.1534.7135.0250,118
2/5/201435.2235.6534.6634.94101,790
2/4/201435.0635.8134.9435.4296,675
2/3/201436.0936.2434.9234.97111,799
1/31/201436.2336.7136.0436.16102,755
1/30/201436.3336.9335.4636.7596,958
1/29/201436.4037.8035.8736.0279,270
1/28/201436.8936.9636.4936.7770,347
1/27/201437.8137.8836.6936.7762,012
1/24/201438.0238.0237.3037.7680,060
1/23/201438.0638.6137.8138.31143,622
1/22/201438.6938.7938.3738.7050,959
1/21/201438.3638.9438.3238.6158,802
1/17/201437.8638.6137.8638.0443,698
1/16/201437.8938.0437.6137.9976,285
1/15/201437.6638.0237.5437.9075,324
1/14/201437.6937.7437.2137.6339,105
1/13/201438.0238.0236.9037.46108,553
1/10/201438.2838.2837.7238.2172,037
1/9/201438.1338.4337.8838.2046,875
1/8/201438.2738.3437.7038.0892,299
1/7/201438.2038.4337.7638.2170,168
1/6/201438.5738.5737.9137.9762,498
1/3/201438.4438.6338.3038.4489,758
1/2/201438.9639.1438.2038.42117,374
12/31/201339.2339.5339.0839.1259,508
12/30/201339.1739.4138.8639.1431,961
12/27/201339.0839.4238.9439.2762,821
12/26/201338.7739.4138.7739.2261,597
12/24/201339.4339.6139.1739.4028,900
12/23/201338.7239.4538.6939.3697,902
12/20/201338.0038.7137.9438.65465,518
12/19/201337.8738.1137.5737.8477,351
12/18/201337.1938.0037.0937.9892,366
12/17/201336.8137.2336.8137.07100,191
12/16/201336.3637.1436.3037.1073,555
12/13/201336.1436.3635.9836.2450,221
12/12/201335.9636.5235.9636.1358,979
12/11/201336.0536.2535.6536.0167,144
12/10/201336.7436.7436.0636.2197,247
12/9/201337.3137.3136.4536.90137,476
12/6/201336.8937.4336.7137.1665,526
12/5/201336.4536.6036.1036.4876,029
12/4/201336.9736.9736.1536.4668,012
12/3/201336.9537.7836.7537.07124,132
12/2/201338.1538.1537.0437.1032,702
11/29/201338.2238.3637.6338.1764,136
11/27/201337.6737.9837.3537.9754,905
11/26/201337.2337.8137.1337.6172,892
11/25/201337.0137.7537.0137.2865,863
11/22/201336.6137.1336.4737.0032,578
Trading Center