INDB

Historical Stock Prices

$42.07
*  
0.10
0.24%
Get INDB Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 39.07 39.83 38.76 39.65 48,717
10/28/2014 38.22 39.23 38.22 39.18 111,161
10/27/2014 37.78 38.9 37.62 38.16 50,268
10/24/2014 36.04 38.28 36.04 38.1 35,493
10/23/2014 38.16 38.63 37.73 38.1 64,752
10/22/2014 38.4 38.4 37.66 37.78 78,860
10/21/2014 37.9 38.5 37.62 38.34 87,575
10/20/2014 37.6 37.73 36.99 37.71 117,678
10/17/2014 39.42 39.44 36.92 37.565 148,906
10/16/2014 36.11 37.34 36.02 37.13 150,852
10/15/2014 36.33 36.63 35.37 36.4 177,866
10/14/2014 36.61 37.1 36.34 36.91 92,177
10/13/2014 35.72 36.78 35.71 36.41 74,624
10/10/2014 35.55 36.35 35.55 35.79 69,005
10/09/2014 36.3 36.3 35.51 35.65 107,569
10/08/2014 35.5 36.44 35.34 36.36 57,667
10/07/2014 35.99 36.02 35.34 35.49 93,818
10/06/2014 36.15 36.2 35.93 35.95 49,033
10/03/2014 36.43 36.54 35.85 36.11 43,518
10/02/2014 35.65 36.19 35.3201 36.01 66,533
10/01/2014 35.85 36.11 35.24 35.61 107,636
09/30/2014 36 36.11 35.7 35.72 125,524
09/29/2014 36 36.23 35.8 35.98 70,992
09/26/2014 36.01 36.74 36 36.17 58,576
09/25/2014 36.15 36.164 35.9 36.01 137,478
09/24/2014 36.12 36.42 36 36.32 55,801
09/23/2014 36.42 36.7145 36.11 36.12 65,192
09/22/2014 36.77 37.1 36.51 36.55 47,416
09/19/2014 37.57 37.96 36.9 36.91 215,648
09/18/2014 37.1 37.83 36.85 37.51 57,148
09/17/2014 36.94 37.27 36.59 36.95 60,113
09/16/2014 37.21 37.36 36.88 36.97 49,042
09/15/2014 37.63 37.63 37.18 37.21 36,599
09/12/2014 37.8 38.08 37.39 37.67 69,764
09/11/2014 37.05 37.77 37.05 37.68 49,349
09/10/2014 36.83 37.39 36.83 37.31 46,260
09/09/2014 37.17 37.17 36.74 36.86 45,150
09/08/2014 37.08 37.32 36.9 37.28 49,217
09/05/2014 36.82 37.144 36.7 37.08 46,391
09/04/2014 37.22 37.42 36.93 37.01 72,454
09/03/2014 37.35 37.35 36.81 36.92 85,214
09/02/2014 36.91 37.3 36.76 37.18 64,764
08/29/2014 36.6 36.85 36.38 36.81 45,309
08/28/2014 36.92 36.92 36.53 36.61 32,609
08/27/2014 37.19 37.19 36.8 37.05 47,776
08/26/2014 36.94 37.15 36.67 37.08 201,718
08/25/2014 36.99 37 36.58 36.87 49,377
08/22/2014 36.69 36.9 36.355 36.73 56,946
08/21/2014 36.1 36.81 36 36.63 52,914
08/20/2014 36.23 36.31 36 36.14 29,578
08/19/2014 36.41 36.74 36.34 36.45 30,050
08/18/2014 36.33 36.64 36.02 36.42 51,795
08/15/2014 36.2 36.2 35.57 35.88 106,977
08/14/2014 35.79 36.18 35.67 35.81 56,221
08/13/2014 35.75 35.89 35.61 35.83 44,483
08/12/2014 35.41 35.71 35.34 35.52 58,602
08/11/2014 35.51 35.89 35.1 35.62 105,365
08/08/2014 35.09 35.56 35.09 35.3 126,329
08/07/2014 36.27 36.27 35 35.06 131,250
08/06/2014 36.12 36.12 35.01 35.56 456,832
08/05/2014 35.87 36.58 35.87 36.31 31,059
08/04/2014 36.32 36.32 35.56 36.17 46,806
08/01/2014 36.69 37.42 35.86 36.07 55,367
07/31/2014 36.81 37.19 36.21 36.51 53,171
07/30/2014 37.28 37.5 36.96 37.33 31,863
07/29/2014 37 37.39 36.8 37.04 35,480
07/28/2014 37 37 36.51 36.88 67,085
07/25/2014 37 37.09 36.76 37 52,376
07/24/2014 37.01 37.38 36.85 37.09 42,921
07/23/2014 36.72 37.01 36.61 36.92 56,092
07/22/2014 36.8 37.42 36.7 36.71 62,570
07/21/2014 36.53 36.75 36.1 36.59 85,966
07/18/2014 35.39 37.05 35.39 36.64 87,147
07/17/2014 37.22 37.25 36.31 36.46 65,901
07/16/2014 38.15 38.15 37.22 37.35 42,071
07/15/2014 38.17 38.24 37.51 37.9 52,713
07/14/2014 38.21 38.285 36.47 38.02 53,874
07/11/2014 37.71 38.04 37.48 37.71 34,155
07/10/2014 37.87 38.25 37.6 37.86 38,793
07/09/2014 38.29 38.75 38.27 38.37 64,355
07/08/2014 38.82 38.85 38.2901 38.39 48,576
07/07/2014 39.19 39.19 38.7 38.85 52,987
07/03/2014 38.88 39.55 38.88 39.42 25,885
07/02/2014 39.34 39.34 38.56 38.67 59,883
07/01/2014 38.57 39.845 38.57 39.26 80,845
06/30/2014 38.35 38.5 38.0775 38.38 62,022
06/27/2014 37.8 38.66 37.8 38.55 174,670
06/26/2014 38.21 38.25 37.81 38.14 29,751
06/25/2014 37.8 38.45 37.56 38.37 54,103
06/24/2014 37.97 38.8695 37.8775 38.1 96,972
06/23/2014 38.23 38.23 37.74 38.07 40,022
06/20/2014 38.41 38.41 37.8 38.12 169,016
06/19/2014 38.2 38.29 37.448 38.11 38,233
06/18/2014 37.64 38.328 37.57 38.16 57,463
06/17/2014 36.96 37.88 36.96 37.74 49,874
06/16/2014 37.19 37.21 36.77 37.07 30,048
06/13/2014 37.66 37.88 37.22 37.31 40,124
06/12/2014 37.49 37.84 37.15 37.45 32,304
06/11/2014 38.04 38.26 37.56 37.65 57,110
06/10/2014 38.32 38.4876 37.98 38.28 36,499
06/09/2014 38.02 38.69 37.68 38.58 47,330
06/06/2014 37.98 38.4097 37.7 37.96 70,637
06/05/2014 36.55 37.8 36.49 37.66 70,641
06/04/2014 36.4 36.73 36.4 36.56 62,515
06/03/2014 36.45 37.075 36.45 36.7 105,782
06/02/2014 36.32 37.08 36.1 36.69 92,248
05/30/2014 35.88 36.36 35.88 36.2 124,445
05/29/2014 35.6 35.84 35.5 35.72 61,967
05/28/2014 35.5 35.7 35.13 35.45 59,602
05/27/2014 35.51 36 35.3 35.63 78,960
05/23/2014 35.16 35.48 34.7125 35.33 79,045
05/22/2014 34.97 35.349 34.97 35.08 53,102
05/21/2014 35.03 35.51 34.56 35.07 48,156
05/20/2014 35.53 35.53 34.63 34.96 113,048
05/19/2014 34.94 35.58 34.74 35.53 55,775
05/16/2014 35.45 35.45 34.72 35.17 76,146
05/15/2014 35.12 35.49 34.61 35.3 111,076
05/14/2014 36.5 36.712 35.27 35.44 94,622
05/13/2014 37.25 37.79 36.64 36.64 89,743
05/12/2014 36.209 37.49 36.209 37.38 89,793
05/09/2014 35.98 36.85 32.97 36.77 89,290
05/08/2014 36.49 37.544 35.81 36.24 83,864
05/07/2014 36.19 36.61 35.81 36.36 148,886
05/06/2014 36.44 36.8 36 36.19 90,319
05/05/2014 36.63 37.268 36.3 36.7 35,025
05/02/2014 36.96 37.72 36.8 37.03 60,030
05/01/2014 36.95 38.17 36.29 36.94 90,491
04/30/2014 36.78 37.32 36.26 37.12 91,066
04/29/2014 37.76 37.88 36.87 36.96 40,954
04/28/2014 37.98 38.21 35.35 37.44 35,863
04/25/2014 38.07 38.252 37.64 37.73 68,808
04/24/2014 38.76 38.88 38.01 38.14 80,321
04/23/2014 38.55 38.92 38.55 38.64 69,240
04/22/2014 38.3 38.99 38.01 38.74 49,051
04/21/2014 38.32 38.32 37.35 38.16 129,886
04/17/2014 38.06 38.915 37.85 38.79 70,492
04/16/2014 38.49 39.84 37.89 37.97 43,926
04/15/2014 37.86 38.39 37.19 38.14 50,276
04/14/2014 38.24 38.33 37.41 37.81 50,503
04/11/2014 37.86 38.3 37.63 37.77 63,034
04/10/2014 39.22 39.54 37.81 38.12 70,480
04/09/2014 39.67 39.84 39.01 39.35 50,643
04/08/2014 39.61 40.13 39.35 39.61 69,974
04/07/2014 39.31 39.59 38.46 39.51 88,068
04/04/2014 40.48 40.67 39.27 39.38 78,603
04/03/2014 40.39 40.54 40.12 40.4 57,862
04/02/2014 40.46 40.46 39.88 40.27 47,350
04/01/2014 39.34 40.49 38.89 40.4 151,122
03/31/2014 38.74 39.47 38.52 39.37 94,874
03/28/2014 38.7 39.555 38.3501 38.64 61,209
03/27/2014 39.43 39.69 38.65 38.73 59,968
03/26/2014 40.48 40.48 39.61 39.64 106,774
03/25/2014 40.27 40.51 40.06 40.33 34,733
03/24/2014 40.34 40.665 39.93 40.12 55,686
03/21/2014 40.82 41.17 40.04 40.29 248,992
03/20/2014 39.15 40.59 39.0523 40.45 74,856
03/19/2014 39.49 39.92 39.08 39.59 66,331
03/18/2014 39.18 39.64 38.97 39.56 80,657
03/17/2014 38.65 39.36 38.57 39.11 99,354
03/14/2014 38.5 38.9194 38.25 38.4 175,366
03/13/2014 38.49 38.49 37.86 38.11 76,626
03/12/2014 38.01 38.31 37.73 38.3 69,197
03/11/2014 38.46 38.46 37.93 38.19 86,364
03/10/2014 38.05 38.44 38.05 38.44 44,588
03/07/2014 38.19 38.48 38 38.2 46,712
03/06/2014 37.58 38.09 37.53 37.89 34,385
03/05/2014 37.6 37.77 37.44 37.6 45,818
03/04/2014 36.94 38.2 36.94 37.74 117,922
03/03/2014 36.54 36.57 36.15 36.45 32,646
02/28/2014 36.45 37.3 36.27 36.79 98,112
02/27/2014 36.09 36.35 35.96 36.35 36,076
02/26/2014 35.82 36.41 35.82 36.23 34,206
02/25/2014 35.9 36.02 35.77 35.9 45,046
02/24/2014 34.98 36.14 34.98 36.01 57,793
02/21/2014 35.02 35.25 34.696 35.08 100,011
02/20/2014 34.62 35.08 34.27 34.85 48,103
02/19/2014 35.93 35.94 34.52 34.66 83,368
02/18/2014 36.05 36.54 35.8295 36.15 63,155
02/14/2014 35.9 36.18 35.54 35.92 57,947
02/13/2014 35.37 35.99 35.24 35.88 50,616
02/12/2014 35.99 36.37 35.4 35.69 72,153
02/11/2014 35.39 35.86 35.21 35.79 82,812
02/10/2014 34.93 35.17 34.43 35.15 93,749
02/07/2014 35.08 35.27 34.64 34.93 66,513
02/06/2014 34.85 35.15 34.71 35.02 50,118
02/05/2014 35.22 35.65 34.66 34.94 101,790
02/04/2014 35.06 35.81 34.94 35.42 96,675
02/03/2014 36.09 36.24 34.92 34.97 111,799
01/31/2014 36.23 36.705 36.04 36.16 102,755
01/30/2014 36.33 36.93 35.46 36.75 96,958
01/29/2014 36.4 37.8 35.87 36.02 79,270
01/28/2014 36.89 36.96 36.49 36.77 70,347
01/27/2014 37.81 37.875 36.69 36.77 62,012
01/24/2014 38.02 38.02 37.3 37.76 80,060
01/23/2014 38.06 38.61 37.81 38.305 143,622
01/22/2014 38.69 38.79 38.37 38.7 50,959
01/21/2014 38.36 38.94 38.32 38.61 58,802
01/17/2014 37.86 38.61 37.86 38.04 43,698
01/16/2014 37.89 38.04 37.61 37.99 76,285
01/15/2014 37.66 38.015 37.54 37.9 75,324
01/14/2014 37.69 37.74 37.21 37.63 39,105
01/13/2014 38.02 38.02 36.9 37.46 108,553
01/10/2014 38.28 38.28 37.72 38.21 72,037
01/09/2014 38.13 38.43 37.88 38.2 46,875
01/08/2014 38.27 38.34 37.7 38.08 92,299
01/07/2014 38.2 38.43 37.76 38.21 70,168
01/06/2014 38.57 38.57 37.9125 37.97 62,498
01/03/2014 38.44 38.63 38.3 38.44 89,758
01/02/2014 38.96 39.14 38.2 38.42 117,374
12/31/2013 39.23 39.53 39.08 39.12 59,508
12/30/2013 39.17 39.41 38.86 39.14 31,961
12/27/2013 39.08 39.415 38.9425 39.27 62,821
12/26/2013 38.77 39.41 38.77 39.22 61,597
12/24/2013 39.43 39.61 39.17 39.4 28,900
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?