INDB

Independent Bank Corp. Historical Stock Prices

$43.51
*  
1.78
3.93%
Get INDB Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading INDB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    INDB After Hours
 
 
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 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.49  44.80  43.33  43.51 88,387
08/31/2015 44.41 45.32 44.144 45.29 115,132
08/28/2015 44.1 44.78 42.58 44.5 328,288
08/27/2015 44.44 44.9 43.89 44.34 94,845
08/26/2015 44.03 44.35 43.4 44.07 160,564
08/25/2015 45.64 45.64 42.91 43.05 161,548
08/24/2015 44.75 45.73 43.9 43.91 184,052
08/21/2015 46.14 46.95 45.98 46.44 126,683
08/20/2015 47.46 47.66 46.88 46.91 94,161
08/19/2015 48.16 48.51 47.38 47.97 103,668
08/18/2015 48.8 49.11 48.19 48.25 67,971
08/17/2015 48.15 49.38 47.86 48.9 136,869
08/14/2015 47.34 48.32 47.34 48.15 79,160
08/13/2015 47.31 47.97 47.11 47.6 104,573
08/12/2015 48.02 48.02 46.77 47.37 47,096
08/11/2015 48.37 48.79 47.79 48.21 49,768
08/10/2015 48.27 48.98 48.27 48.98 95,427
08/07/2015 48.21 48.77 47.57 48.12 56,482
08/06/2015 48.91 49.15 48.17 48.47 53,879
08/05/2015 48.96 49.61 48.7 48.95 106,960
08/04/2015 48.59 49.36 48.55 48.73 87,027
08/03/2015 48.33 48.83 47.97 48.69 50,098
07/31/2015 48.06 48.48 47.71 48.36 65,453
07/30/2015 47.72 48.31 47.72 47.99 179,641
07/29/2015 47.95 48.39 47.81 47.98 99,936
07/28/2015 48.22 48.4 47.64 47.91 104,069
07/27/2015 47.96 48.03 47.6073 47.95 74,977
07/24/2015 48.56 49.4 48.12 48.12 65,686
07/23/2015 49.69 50.105 48.49 48.58 69,121
07/22/2015 49.33 50.23 49.33 49.49 110,380
07/21/2015 50.04 50.61 49.13 49.44 78,382
07/20/2015 49.42 50.39 49.42 49.9 163,842
07/17/2015 48.83 49.45 48.49 49.42 141,540
07/16/2015 48.88 49.3 48.46 48.56 52,848
07/15/2015 48.14 48.62 48 48.5 47,773
07/14/2015 47.88 48.12 47.52 47.99 48,449
07/13/2015 47.76 47.97 47.6 47.94 111,427
07/10/2015 47.49 47.68 46.99 47.44 94,730
07/09/2015 46.74 47.18 46.32 46.74 144,517
07/08/2015 45.97 46.59 45.69 46.2 183,097
07/07/2015 46.52 46.52 45.69 46.21 87,515
07/06/2015 46.47 46.86 46.15 46.6 87,662
07/02/2015 47.64 48.06 46.48 46.74 42,613
07/01/2015 47.42 47.72 47.2 47.69 91,104
06/30/2015 47.39 47.58 46.67 46.89 80,196
06/29/2015 47.74 47.98 46.52 46.77 70,726
06/26/2015 48.09 48.47 47.77 48.02 183,971
06/25/2015 48.12 48.28 47.56 48 121,145
06/24/2015 47.96 48.5 47.51 47.97 149,827
06/23/2015 48.54 49.28 48.54 48.94 56,517
06/22/2015 48.26 49 47.94 48.71 94,529
06/19/2015 47.5 48.41 47.29 48.05 239,020
06/18/2015 47.21 47.7 46.97 47.41 106,397
06/17/2015 48.12 48.3 46.9001 47.03 72,564
06/16/2015 46.8 47.99 46.8 47.99 59,137
06/15/2015 46.98 47.6 46.55 47.01 91,348
06/12/2015 46.99 47.38 46.7 47.2 40,875
06/11/2015 47.33 47.62 46.67 47.24 62,013
06/10/2015 46.23 47.68 45.87 47.3 97,885
06/09/2015 46.09 47 45.8 46.75 45,259
06/08/2015 45.81 46.47 45.81 46.24 52,210
06/05/2015 45.25 46.09 45.11 46 70,085
06/04/2015 45.51 45.784 45.02 45.26 41,582
06/03/2015 45.25 46.09 45.22 45.86 108,983
06/02/2015 44.72 45.5 44.66 45.28 52,577
06/01/2015 45.52 45.52 44.4305 44.98 55,900
05/29/2015 45.31 45.53 44.5 45.11 71,168
05/28/2015 45.31 45.66 44.86 45.45 116,600
05/27/2015 44.8 45.41 44.63 45.27 74,828
05/26/2015 44.93 44.93 44.06 44.73 85,242
05/22/2015 45.23 45.31 45 45.14 83,084
05/21/2015 45.17 45.24 44.885 45.13 126,534
05/20/2015 44.85 45.18 44.54 45.09 130,831
05/19/2015 43.48 44.89 43.48 44.83 136,819
05/18/2015 42.34 43.7 42.17 43.68 69,213
05/15/2015 42.95 43.26 42.46 42.53 88,236
05/14/2015 42.75 43.26 42.72 43.17 85,992
05/13/2015 42.32 42.7 42.16 42.67 47,414
05/12/2015 42.11 42.41 41.45 42.32 36,288
05/11/2015 41.91 42.64 41.86 42.25 60,385
05/08/2015 42.25 42.25 41.77 41.82 43,417
05/07/2015 42.02 42.24 41.79 42.05 33,908
05/06/2015 41.74 42.185 41.57 42.1 270,348
05/05/2015 41.5 41.84 41.28 41.61 111,990
05/04/2015 40.8 41.7 40.8 41.54 65,565
05/01/2015 41.76 41.79 41.02 41.03 73,787
04/30/2015 41.57 42.03 41.17 41.72 171,839
04/29/2015 42.59 42.59 41.61 41.83 59,965
04/28/2015 41.57 42.28 41.57 42.11 76,501
04/27/2015 41.69 42.23 40.98 41.44 61,931
04/24/2015 41.84 42.43 41.4925 41.78 51,850
04/23/2015 41.7 42.19 41.7 41.95 57,818
04/22/2015 41.72 42.13 41.37 41.97 57,518
04/21/2015 41.45 42.12 41.42 41.83 95,430
04/20/2015 42.14 42.375 41.48 41.58 102,008
04/17/2015 42.83 43.93 41.926 42.08 212,584
04/16/2015 44.04 44.53 44.028 44.36 74,628
04/15/2015 44.19 44.66 43.92 44.45 90,822
04/14/2015 44.24 44.24 43.46 43.96 56,542
04/13/2015 43.83 44.5 43.83 44.17 37,609
04/10/2015 44.15 44.15 43.52 43.9 45,131
04/09/2015 44.39 44.52 43.54 43.86 100,497
04/08/2015 43.77 44.5 43.62 44.37 94,918
04/07/2015 43.72 44.01 43.38 43.89 89,953
04/06/2015 43.75 44.19 43.08 43.9 93,337
04/02/2015 44.1 44.53 44.09 44.31 58,952
04/01/2015 43.69 44.24 43.33 44.02 69,692
03/31/2015 43.72 44.38 43.7 43.87 101,802
03/30/2015 43.2 44.61 43.1 44.28 131,707
03/27/2015 43.37 43.49 42.92 43.2 97,293
03/26/2015 43.05 43.52 42.56 43.37 82,970
03/25/2015 44.33 44.55 43.292 43.31 79,181
03/24/2015 44.69 45.48 44.27 44.28 141,472
03/23/2015 44.79 45 44.31 44.76 79,324
03/20/2015 44.15 44.95 43.79 44.79 265,493
03/19/2015 43.55 43.88 43.23 43.83 94,447
03/18/2015 43.56 44.14 43.56 43.78 199,190
03/17/2015 43.17 43.94 42.9801 43.83 117,498
03/16/2015 43.25 43.77 43 43.42 110,838
03/13/2015 43 43.18 42.02 43.07 96,855
03/12/2015 41.99 43.23 41.8 43.12 144,112
03/11/2015 41.33 41.68 41.005 41.59 115,263
03/10/2015 41.46 41.64 41.09 41.15 61,456
03/09/2015 40.98 41.94 40.98 41.81 77,559
03/06/2015 40.48 41.61 40.48 41.03 63,787
03/05/2015 40.77 41.02 40.29 40.86 51,602
03/04/2015 41.04 41.05 40.64 40.8 54,334
03/03/2015 41.48 41.71 41.18 41.22 56,279
03/02/2015 41.82 42.12 41.46 41.72 73,670
02/27/2015 41.45 41.86 41.09 41.82 210,697
02/26/2015 41.3 41.71 41.12 41.57 86,598
02/25/2015 41.62 41.66 41.14 41.3 72,128
02/24/2015 41.8 41.883 41.51 41.77 154,461
02/23/2015 41.85 42.04 41.35 41.88 221,000
02/20/2015 41.72 42.11 41.25 41.81 390,837
02/19/2015 41.26 41.99 41.25 41.78 127,311
02/18/2015 40.6 41.37 40.6 41.26 200,888
02/17/2015 40.37 40.86 40.25 40.79 77,715
02/13/2015 40.14 40.39 39.85 40.25 104,368
02/12/2015 39.85 40.25 39.8 40.22 61,581
02/11/2015 39.51 39.67 39.17 39.55 48,643
02/10/2015 39.83 39.83 38.96 39.69 63,712
02/09/2015 40.3 40.3 39.53 39.62 67,084
02/06/2015 40.15 41.12 40.12 40.54 73,057
02/05/2015 39.53 40.16 39.4 40.12 57,905
02/04/2015 39.5 39.98 39.1 39.33 86,772
02/03/2015 39.27 39.98 39.27 39.8 67,379
02/02/2015 37.87 39.35 37.86 39.2 74,985
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?