$36.91 -0.60 (%) Independent Bank Corp (Mass) - NASDAQ

Sep. 19, 2014 | 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
9/19/201437.5737.9636.9036.91215,648
9/18/201437.1037.8336.8537.5157,148
9/17/201436.9437.2736.5936.9560,113
9/16/201437.2137.3636.8836.9749,042
9/15/201437.6337.6337.1837.2136,599
9/12/201437.8038.0837.3937.6769,764
9/11/201437.0537.7737.0537.6849,349
9/10/201436.8337.3936.8337.3146,260
9/9/201437.1737.1736.7436.8645,150
9/8/201437.0837.3236.9037.2849,217
9/5/201436.8237.1436.7037.0846,391
9/4/201437.2237.4236.9337.0172,454
9/3/201437.3537.3536.8136.9285,214
9/2/201436.9137.3036.7637.1864,764
8/29/201436.6036.8536.3836.8145,309
8/28/201436.9236.9236.5336.6132,609
8/27/201437.1937.1936.8037.0547,776
8/26/201436.9437.1536.6737.08201,718
8/25/201436.9937.0036.5836.8749,377
8/22/201436.6936.9036.3636.7356,946
8/21/201436.1036.8136.0036.6352,914
8/20/201436.2336.3136.0036.1429,578
8/19/201436.4136.7436.3436.4530,050
8/18/201436.3336.6436.0236.4251,795
8/15/201436.2036.2035.5735.88106,977
8/14/201435.7936.1835.6735.8156,221
8/13/201435.7535.8935.6135.8344,483
8/12/201435.4135.7135.3435.5258,602
8/11/201435.5135.8935.1035.62105,365
8/8/201435.0935.5635.0935.30126,329
8/7/201436.2736.2735.0035.06131,250
8/6/201436.1236.1235.0135.56456,832
8/5/201435.8736.5835.8736.3131,059
8/4/201436.3236.3235.5636.1746,806
8/1/201436.6937.4235.8636.0756,242
7/31/201436.8137.1936.2136.5153,171
7/30/201437.2837.5036.9637.3331,863
7/29/201437.0037.3936.8037.0435,480
7/28/201437.0037.0036.5136.8867,225
7/25/201437.0037.0936.7637.0052,376
7/24/201437.0137.3836.8537.0942,921
7/23/201436.7237.0136.6136.9256,092
7/22/201436.8037.4236.7036.7162,570
7/21/201436.5336.7536.1036.5985,966
7/18/201435.3937.0535.3936.6487,147
7/17/201437.2237.2536.3136.4665,901
7/16/201438.1538.1537.2237.3542,071
7/15/201438.1738.2437.5137.9052,713
7/14/201438.2138.2936.4738.0253,874
7/11/201437.7138.0437.4837.7134,155
7/10/201437.8738.2537.6037.8638,793
7/9/201438.2938.7538.2738.3764,355
7/8/201438.8238.8538.2938.3948,576
7/7/201439.1939.1938.7038.8552,987
7/3/201438.8839.5538.8839.4225,885
7/2/201439.3439.3438.5638.6759,883
7/1/201438.5739.8538.5739.2680,845
6/30/201438.3538.5038.0838.3862,022
6/27/201437.8038.6637.8038.55174,970
6/26/201438.2138.2537.8138.1429,751
6/25/201437.8038.4537.5638.3754,103
6/24/201437.9738.8737.8838.1096,972
6/23/201438.2338.2337.7438.0740,022
6/20/201438.4138.4137.8038.12169,016
6/19/201438.2038.2937.4538.1138,233
6/18/201437.6438.3337.5738.1657,463
6/17/201436.9637.8836.9637.7449,874
6/16/201437.1937.2136.7737.0730,048
6/13/201437.6637.8837.2237.3140,124
6/12/201437.4937.8437.1537.4532,304
6/11/201438.0438.2637.5637.6557,110
6/10/201438.3238.4937.9838.2836,499
6/9/201438.0238.6937.6838.5847,330
6/6/201437.9838.4137.7037.9670,637
6/5/201436.5537.8036.4937.6670,641
6/4/201436.4036.7336.4036.5662,515
6/3/201436.4537.0836.4536.70105,782
6/2/201436.3237.0836.1036.6992,248
5/30/201435.8836.3635.8836.20124,445
5/29/201435.6035.8435.5035.7261,967
5/28/201435.5035.7035.1335.4559,602
5/27/201435.5136.0035.3035.6378,960
5/23/201435.1635.4834.7135.3379,045
5/22/201434.9735.3534.9735.0854,739
5/21/201435.0335.5134.5635.0748,156
5/20/201435.5335.5334.6334.96113,048
5/19/201434.9435.5834.7435.5355,775
5/16/201435.4535.4534.7235.1776,146
5/15/201435.1235.4934.6135.30111,571
5/14/201436.5036.7135.2735.4494,622
5/13/201437.2537.7936.6436.6489,743
5/12/201436.2137.4936.2137.3889,793
5/9/201435.9836.8532.9736.7789,290
5/8/201436.4937.5435.8136.2483,864
5/7/201436.1936.6135.8136.36148,886
5/6/201436.4436.8036.0036.1990,542
5/5/201436.6337.2736.3036.7035,025
5/2/201436.9637.7236.8037.0360,030
5/1/201436.9538.1736.2936.9490,491
4/30/201436.7837.3236.2637.1291,286
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center