$53.58 -0.12 (%) Independent Bank Corp (Mass) - NASDAQ

Sep. 23, 2016 | 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
9/23/201653.4153.6953.0053.5864,251
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
7/13/201647.4647.7747.0547.7697,620
7/12/201646.7447.5846.7447.3770,479
7/11/201646.0246.6046.0246.3056,554
7/8/201645.4246.0345.0945.78101,397
7/7/201644.8445.4044.4944.8740,128
7/6/201644.0744.8343.6744.6754,079
7/5/201644.7344.7343.9944.2638,736
7/1/201645.2445.4244.7745.0658,596
6/30/201644.6745.7544.1945.70109,919
6/29/201643.9344.7543.6644.5769,570
6/28/201643.3243.7042.6343.5290,391
6/27/201643.5543.5542.4442.60101,616
6/24/201645.1246.5344.0644.16149,298
6/23/201646.2447.3946.2447.39100,854
6/22/201645.8546.5145.8545.8859,478
6/21/201645.9946.1645.4145.8445,717
6/20/201645.2846.9045.2845.8782,223
6/17/201645.5545.9944.7044.73255,231
6/16/201645.5745.6045.0545.41126,657
6/15/201645.9946.5745.7345.83196,355
6/14/201646.8947.2245.8446.1586,683
6/13/201648.9848.9846.9046.9975,614
6/10/201647.9048.3547.6347.77101,246
6/9/201648.7848.7847.6448.45104,824
6/8/201648.7749.3848.6749.1154,651
6/7/201649.0449.2648.7248.8958,199
6/6/201648.8949.9848.8949.21129,629
6/3/201649.4849.4847.7248.8982,060
6/2/201649.5549.8749.1149.8169,724
6/1/201648.9349.8848.8649.79113,928
5/31/201649.5549.7948.6249.2998,879
5/27/201648.8849.6848.6549.3555,709
5/26/201649.0849.0848.2448.6740,172
5/25/201648.6649.4148.6649.0948,645
5/24/201647.8448.8347.8448.6677,254
5/23/201647.5647.6846.9747.3464,832
5/20/201647.0247.8347.0247.5165,657
5/19/201647.6847.8846.3246.7865,822
5/18/201645.4947.4645.0947.3947,886
5/17/201646.2247.0245.2945.5985,262
5/16/201645.9046.9445.4546.4646,591
5/13/201646.4046.5845.6245.8350,027
5/12/201646.7046.8446.1046.5538,102
5/11/201646.7547.2346.5646.6165,572
5/10/201646.7647.2546.4946.8254,392
5/9/201646.6646.8046.3746.4564,820
5/6/201645.8647.4845.3346.72117,868
5/5/201646.2146.7546.0946.0996,276
5/4/201646.8046.8045.7746.4077,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center