INDB Historical Prices | Independent Bank Corp. Stock

Dow

0.52% Nasdaq

0.57%

Independent Bank Corp. (INDB)

-NasdaqGS

32.70 0.11(0.34%) 10:39AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	33.09	33.46	32.57	32.81	66,100	32.81
May 21, 2013	33.24	33.34	32.99	33.15	38,700	33.15
May 20, 2013	33.01	33.32	32.82	33.30	48,700	33.30
May 17, 2013	33.08	33.13	32.83	33.07	55,200	33.07
May 16, 2013	32.55	32.88	32.55	32.83	28,500	32.83
May 15, 2013	32.57	32.62	32.00	32.55	81,800	32.55
May 14, 2013	31.98	32.68	31.98	32.59	66,900	32.59
May 13, 2013	31.92	32.32	31.82	32.03	13,300	32.03
May 10, 2013	31.98	32.21	31.74	32.06	15,200	32.06
May 9, 2013	32.11	32.20	31.76	31.88	39,100	31.88
May 8, 2013	31.85	32.10	31.69	31.98	16,300	31.98
May 7, 2013	31.53	31.94	31.43	31.92	30,200	31.92
May 6, 2013	30.85	31.51	30.83	31.35	15,000	31.35
May 3, 2013	30.60	31.29	30.60	30.94	60,000	30.94
May 2, 2013	30.21	30.65	30.15	30.36	32,000	30.36
May 1, 2013	30.83	31.27	30.00	30.00	116,800	30.00
Apr 30, 2013	30.61	31.08	30.59	31.04	38,700	31.04
Apr 29, 2013	30.50	30.73	30.41	30.58	52,100	30.58
Apr 26, 2013	30.45	30.60	30.21	30.42	58,000	30.42
Apr 25, 2013	30.45	30.50	30.25	30.50	40,600	30.50
Apr 24, 2013	30.67	30.70	30.39	30.44	33,900	30.44
Apr 23, 2013	30.46	30.80	30.17	30.79	31,600	30.79
Apr 22, 2013	30.34	30.34	29.93	30.20	39,300	30.20
Apr 19, 2013	30.11	30.69	30.08	30.55	39,600	30.55
Apr 18, 2013	30.28	30.29	29.95	30.14	39,000	30.14
Apr 17, 2013	30.70	30.97	30.02	30.32	43,900	30.32
Apr 16, 2013	30.97	31.04	30.62	30.95	43,500	30.95
Apr 15, 2013	31.22	31.23	30.52	30.58	112,000	30.58
Apr 12, 2013	31.26	31.58	30.98	31.37	58,200	31.37
Apr 11, 2013	31.50	31.67	31.23	31.34	32,300	31.34
Apr 10, 2013	31.14	31.71	30.95	31.57	28,300	31.57
Apr 9, 2013	31.38	31.38	30.89	31.12	60,000	31.12
Apr 8, 2013	31.19	31.27	30.76	31.24	44,200	31.24
Apr 5, 2013	30.51	31.23	30.51	31.03	40,200	31.03
Apr 4, 2013	30.97	31.13	30.78	31.05	59,300	31.05
Apr 3, 2013	31.60	31.71	30.99	31.02	52,800	31.02
Apr 2, 2013	32.11	32.16	31.52	31.58	44,400	31.58
Apr 1, 2013	32.59	32.59	31.57	31.91	68,500	31.91
Mar 28, 2013	32.70	32.81	32.45	32.59	64,000	32.59
Mar 27, 2013	32.53	32.83	32.08	32.63	52,600	32.63
Mar 27, 2013	0.22 Dividend
Mar 26, 2013	32.86	32.86	32.44	32.77	26,300	32.55
Mar 25, 2013	32.49	32.69	32.02	32.59	45,400	32.37
Mar 22, 2013	32.32	32.58	32.17	32.28	56,600	32.06
Mar 21, 2013	32.45	32.65	32.16	32.20	43,100	31.98
Mar 20, 2013	32.50	32.54	32.20	32.51	55,700	32.29
Mar 19, 2013	32.15	32.31	31.98	32.24	41,800	32.02
Mar 18, 2013	31.78	32.39	31.78	32.15	92,500	31.93
Mar 15, 2013	32.13	32.28	31.88	32.07	194,800	31.85
Mar 14, 2013	31.25	32.07	30.91	32.06	51,800	31.84
Mar 13, 2013	31.57	31.95	31.38	31.86	19,800	31.65
Mar 12, 2013	31.79	31.96	31.37	31.61	140,900	31.40
Mar 11, 2013	31.90	32.05	31.68	31.95	34,000	31.74
Mar 8, 2013	32.08	32.11	31.48	32.04	38,800	31.82
Mar 7, 2013	31.35	31.77	30.95	31.76	42,900	31.55
Mar 6, 2013	31.69	31.69	31.25	31.43	27,900	31.22
Mar 5, 2013	31.69	31.80	31.44	31.72	36,100	31.51
Mar 4, 2013	31.31	31.63	31.04	31.44	37,800	31.23
Mar 1, 2013	31.28	31.57	31.01	31.47	52,200	31.26
Feb 28, 2013	31.27	31.72	31.11	31.69	67,800	31.48
Feb 27, 2013	31.24	31.71	31.02	31.35	35,600	31.14
Feb 26, 2013	31.27	31.38	31.12	31.25	23,600	31.04
Feb 25, 2013	32.09	32.14	30.95	31.03	48,200	30.82
Feb 22, 2013	31.47	32.00	31.43	32.00	79,700	31.79
Feb 21, 2013	31.49	31.78	31.05	31.26	31,900	31.05
Feb 20, 2013	31.74	31.95	31.42	31.46	71,000	31.25
Feb 19, 2013	31.47	31.80	31.39	31.78	58,800	31.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INDB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Independent Bank Corp. (INDB)