INDB

Historical Stock Prices

$37.83
*  
0.56
1.46%
Get INDB Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading INDB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 38.08 38.38 37.78 37.83 132,445
01/29/2015 38.11 38.46 37.891 38.39 149,047
01/28/2015 39 39.05 38.05 38.11 132,774
01/27/2015 38.63 39.44 38.63 39 115,647
01/26/2015 40.15 40.15 39.11 39.62 119,800
01/23/2015 40.3 40.55 39.41 40.3 96,448
01/22/2015 39.27 40.22 38.89 40.1 151,474
01/21/2015 39.28 39.55 38.63 38.87 66,213
01/20/2015 39.95 39.95 39.21 39.42 42,780
01/16/2015 38.97 40.04 38.97 39.93 68,286
01/15/2015 39.19 39.365 38.65 39.13 82,968
01/14/2015 39.45 39.82 38.63 39.26 69,870
01/13/2015 40.12 41.065 39.44 39.97 94,175
01/12/2015 39.96 40.44 39.54 39.77 59,118
01/09/2015 41.35 41.35 39.98 40.02 48,556
01/08/2015 41 41.57 40.75 41.24 64,116
01/07/2015 40.53 40.83 40.15 40.58 50,591
01/06/2015 41.44 41.44 40.12 40.33 94,173
01/05/2015 41.87 41.87 41.15 41.35 49,873
01/02/2015 42.77 42.77 41.56 42.05 77,087
12/31/2014 43.48 43.57 42.65 42.81 62,882
12/30/2014 43.12 43.78 43.06 43.35 65,557
12/29/2014 42.4 43.27 42.4 43.23 84,536
12/26/2014 42.32 42.56 42.07 42.34 34,269
12/24/2014 42.15 42.35 41.63 42.07 27,358
12/23/2014 42 42.51 42 42.41 53,885
12/22/2014 41.78 42.05 41.45 41.95 57,024
12/19/2014 41.75 42.28 41.11 41.84 406,600
12/18/2014 41.94 42.2 41.44 41.87 91,515
12/17/2014 40.41 41.58 39.77 41.45 118,061
12/16/2014 39.93 40.86 39.67 40.38 126,756
12/15/2014 40.54 40.98 39.9 40.08 140,574
12/12/2014 40.17 41.03 39.99 40.47 55,828
12/11/2014 40.94 41.19 40.59 40.74 52,659
12/10/2014 41.47 41.64 40.63 40.68 123,393
12/09/2014 40.37 41.99 40.1976 41.97 96,609
12/08/2014 40.69 41.6 40.56 40.91 82,342
12/05/2014 40.22 41.25 40.22 40.95 48,644
12/04/2014 39.86 40.5 39.86 40.26 48,161
12/03/2014 39.71 40.36 39.62 40.25 57,824
12/02/2014 39.32 40.07 39.16 39.76 45,101
12/01/2014 38.73 39.61 38.73 38.96 57,042
11/28/2014 40.46 40.905 39.59 39.63 36,328
11/26/2014 40.23 40.49 40.2 40.43 43,336
11/25/2014 39.98 40.23 39.644 40.15 29,648
11/24/2014 39.36 39.96 39.31 39.84 84,325
11/21/2014 40.1 40.1 39.21 39.39 72,272
11/20/2014 39.04 39.7 38.52 39.57 67,959
11/19/2014 39.76 39.76 38.99 39.29 56,593
11/18/2014 40.2 40.28 39.71 39.87 33,771
11/17/2014 40.46 40.57 40.01 40.01 37,888
11/14/2014 40.65 40.97 40.36 40.61 58,162
11/13/2014 41.01 41.24 40.665 40.73 51,953
11/12/2014 40.44 41.29 40.44 41.22 52,961
11/11/2014 40.93 40.95 40.59 40.7 57,434
11/10/2014 40.47 41.03 40.45 40.89 55,180
11/07/2014 40.31 40.9375 40.101 40.56 62,915
11/06/2014 40.29 40.7 39.97 40.64 51,856
11/05/2014 40.1 40.7675 39.77 40.28 48,308
11/04/2014 39.88 40.292 39.55 40.12 66,496
11/03/2014 40.51 41.2 39.55 40.12 147,708
10/31/2014 40.19 40.96 39.86 40.8 101,341
10/30/2014 39.41 40 39.02 39.87 60,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?