Independent Bank Corp (Mass) $36.07

down -0.44


1/8/2014 04:00 PM  |  NASDAQ : INDB  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDB historical data

Date Open High Low Close Volume
7/31/201436.8137.1936.2136.5150,543
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
4/29/201437.7637.8836.8736.9641,616
4/28/201437.9838.2135.3537.4435,863
4/25/201438.0738.2537.6437.7368,808
4/24/201438.7638.8838.0138.1480,321
4/23/201438.5538.9238.5538.6469,240
4/22/201438.3038.9938.0138.7449,051
4/21/201438.3238.3237.3538.16129,886
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
Trading Center