INDB: Historical Prices for Independent Bank Corp. - Yahoo! Finance

MORE ON INDB

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.37	21.78	20.86	20.87	13,800	20.87
24-Nov-09	21.18	21.34	20.84	21.32	39,800	21.32
23-Nov-09	21.20	21.68	21.11	21.22	131,300	21.22
20-Nov-09	20.23	20.84	20.23	20.82	80,100	20.82
19-Nov-09	20.87	20.87	19.95	20.33	62,300	20.33
18-Nov-09	21.08	21.08	20.65	21.00	27,700	21.00
17-Nov-09	20.87	21.10	20.84	21.04	108,100	21.04
16-Nov-09	20.15	21.21	19.92	21.00	143,200	21.00
13-Nov-09	20.12	20.53	19.79	20.20	31,900	20.20
12-Nov-09	20.90	21.23	20.05	20.06	47,600	20.06
11-Nov-09	21.09	21.31	20.60	21.00	42,500	21.00
10-Nov-09	21.00	21.00	20.46	20.80	71,000	20.80
9-Nov-09	20.87	21.15	20.87	21.00	107,600	21.00
6-Nov-09	20.35	20.88	20.35	20.60	33,600	20.60
5-Nov-09	20.37	20.74	20.13	20.63	65,200	20.63
4-Nov-09	20.81	21.04	20.22	20.22	72,400	20.22
3-Nov-09	20.62	21.00	20.47	20.70	48,100	20.70
2-Nov-09	21.36	21.38	20.40	20.86	58,600	20.86
30-Oct-09	21.53	21.76	21.17	21.27	93,400	21.27
29-Oct-09	21.84	21.98	21.35	21.78	79,200	21.78
28-Oct-09	21.84	22.01	21.53	21.62	84,400	21.62
27-Oct-09	22.46	22.60	21.84	21.92	58,100	21.92
26-Oct-09	22.37	22.55	21.97	22.31	64,400	22.31
23-Oct-09	22.56	22.75	21.68	22.41	88,100	22.41
22-Oct-09	22.19	22.66	21.68	22.59	48,200	22.59
21-Oct-09	22.22	22.90	21.72	21.88	51,200	21.88
20-Oct-09	22.77	23.09	22.10	22.22	87,700	22.22
19-Oct-09	22.81	23.04	22.35	22.80	35,800	22.80
16-Oct-09	22.51	22.92	22.09	22.65	77,200	22.65
15-Oct-09	22.57	22.77	22.32	22.77	82,900	22.77
14-Oct-09	22.58	22.90	21.67	22.68	73,700	22.68
13-Oct-09	22.48	22.67	21.95	22.32	27,900	22.32
12-Oct-09	22.78	22.90	22.45	22.56	43,500	22.56
9-Oct-09	21.84	22.70	21.80	22.56	83,700	22.56
8-Oct-09	21.76	22.40	21.60	22.01	95,300	22.01
7-Oct-09	21.73	21.94	21.53	21.65	35,300	21.65
6-Oct-09	21.56	22.30	21.21	22.04	74,700	22.04
5-Oct-09	21.04	21.73	20.99	21.48	127,000	21.48
2-Oct-09	20.91	21.44	20.72	20.99	50,500	20.99
1-Oct-09	21.93	22.22	21.20	21.20	61,900	21.20
30-Sep-09	22.63	22.84	21.55	22.13	69,000	22.13
29-Sep-09	22.84	23.14	22.40	22.55	47,400	22.55
28-Sep-09	22.52	23.47	22.39	23.17	46,300	23.17
25-Sep-09	22.57	22.76	22.12	22.40	46,600	22.40
24-Sep-09	22.91	23.16	22.15	22.58	105,400	22.58
24-Sep-09	$ 0.18 Dividend
23-Sep-09	23.40	23.49	22.80	22.90	53,500	22.72
22-Sep-09	23.74	23.95	23.08	23.29	53,300	23.11
21-Sep-09	23.51	24.01	23.41	23.47	37,700	23.29
18-Sep-09	23.25	23.85	22.95	23.83	161,700	23.64
17-Sep-09	23.77	23.94	23.44	23.55	35,700	23.36
16-Sep-09	23.14	23.74	23.07	23.74	45,000	23.55
15-Sep-09	22.71	23.11	22.34	23.07	54,900	22.89
14-Sep-09	22.45	22.96	22.45	22.77	56,300	22.59
11-Sep-09	22.90	22.93	22.51	22.58	43,000	22.40
10-Sep-09	23.26	23.38	22.59	22.93	57,000	22.75
9-Sep-09	22.90	23.64	22.77	23.30	69,000	23.12
8-Sep-09	22.97	22.99	22.35	22.85	91,100	22.67
4-Sep-09	22.66	22.92	22.35	22.81	73,000	22.63
3-Sep-09	22.40	22.68	22.03	22.68	64,900	22.50
2-Sep-09	22.62	23.09	22.11	22.25	104,600	22.08
1-Sep-09	23.12	24.21	22.51	22.63	105,300	22.45
31-Aug-09	23.16	23.40	22.87	23.17	105,400	22.99
28-Aug-09	24.11	24.35	23.25	23.37	82,600	23.19
27-Aug-09	23.88	24.15	23.06	23.79	81,500	23.60
26-Aug-09	24.38	24.41	23.82	24.01	74,100	23.82
25-Aug-09	24.62	24.80	24.21	24.34	126,400	24.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.