$53.57 +0.30 (%) Independent Bank Corp (Mass) - NASDAQ

Aug. 29, 2016 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDB historical data

Date Open High Low Close Volume
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
5/3/201647.1847.8746.0946.7187,285
5/2/201647.1847.7446.8547.5470,736
4/29/201646.9847.4546.5747.0360,763
4/28/201647.2547.6447.0247.1264,137
4/27/201647.7447.8847.0147.50132,459
4/26/201647.1848.1747.1847.91107,817
4/25/201647.8947.9347.2347.4681,930
4/22/201644.6448.9844.6448.00174,585
4/21/201647.7247.7947.2347.38102,914
4/20/201646.8647.8646.8647.73111,181
4/19/201646.2846.9646.2046.85100,253
4/18/201645.8346.4845.3346.2861,044
4/15/201646.0246.2245.6245.8349,315
4/14/201645.2546.4444.9446.02113,436
4/13/201644.8045.5544.8045.36308,213
4/12/201643.9344.6243.8944.47156,470
4/11/201644.4345.2743.9143.9794,135
4/8/201644.1944.4942.5744.1698,289
4/7/201644.6145.7543.3443.7170,843
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center