Historical Stock Prices

INDY 
$27.04
*  
0.06
0.22%
Get INDY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading INDY now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 27.08 27.1399 26.91 27.04 167,735
04/28/2016 27.15 27.28 27.04 27.1 227,764
04/27/2016 27.47 27.79 27.41 27.73 222,933
04/26/2016 27.48 27.52 27.39 27.48 197,152
04/25/2016 27.12 27.12 26.92 26.97 161,983
04/22/2016 27.14 27.27 27.13 27.16 99,359
04/21/2016 27.38 27.38 27.13 27.16 135,779
04/20/2016 27.43 27.58 27.371 27.46 114,604
04/19/2016 27.56 27.77 27.56 27.71 122,429
04/18/2016 27.17 27.39 27.17 27.33 211,596
04/15/2016 27.31 27.33 27.16 27.25 555,594
04/14/2016 27.25 27.27 27.1701 27.23 41,716
04/13/2016 27 27.23 27 27.19 211,619
04/12/2016 26.61 26.85 26.52 26.77 158,120
04/11/2016 26.47 26.5499 26.39 26.39 132,323
04/08/2016 26.09 26.09 25.87 25.94 103,825
04/07/2016 25.93 26.01 25.6801 25.75 79,671
04/06/2016 26.15 26.4 26.04 26.4 163,273
04/05/2016 26.31 26.31 26.1 26.12 378,901
04/04/2016 26.97 26.97 26.751 26.83 85,004
04/01/2016 26.5 26.91 26.41 26.89 93,021
03/31/2016 26.89 27.02 26.85 26.9 141,348
03/30/2016 26.89 26.99 26.85 26.85 111,042
03/29/2016 26.16 26.55 26.13 26.52 87,015
03/28/2016 26.24 26.34 26.21 26.28 56,058
03/24/2016 26.29 26.39 26.21 26.39 49,341
03/23/2016 26.45 26.49 26.31 26.39 168,802
03/22/2016 26.46 26.64 26.44 26.54 127,175
03/21/2016 26.5 26.69 26.5 26.62 113,950
03/18/2016 26.29 26.41 26.25 26.32 258,759
03/17/2016 25.82 26.11 25.79 26.05 339,312
03/16/2016 25.46 26.13 25.46 26.05 109,364
03/15/2016 25.43 25.47 25.32 25.47 97,859
03/14/2016 25.8 25.85 25.67 25.76 119,933
03/11/2016 25.7 25.91 25.64 25.9 118,930
03/10/2016 25.69 25.71 25.3 25.5 106,896
03/09/2016 25.63 25.77 25.6211 25.69 200,051
03/08/2016 25.45 25.46 25.26 25.32 399,313
03/07/2016 25.73 25.96 25.6901 25.78 148,166
03/04/2016 25.7 25.97 25.63 25.9 565,360
03/03/2016 25.41 25.5 25.36 25.48 489,521
03/02/2016 25.025 25.36 25 25.33 203,347
03/01/2016 24.51 24.84 24.4901 24.78 103,865
02/29/2016 23.54 23.75 23.54 23.55 179,558
02/26/2016 23.45 23.49 23.27 23.31 108,834
02/25/2016 23.31 23.49 23.27 23.49 67,047
02/24/2016 23.41 23.74 23.33 23.64 134,135
02/23/2016 23.97 23.97 23.69 23.72 280,130
02/22/2016 24.2 24.39 24.19 24.36 123,093
02/19/2016 23.98 24.0499 23.86 23.93 112,080
02/18/2016 24.18 24.18 23.91 23.94 106,622
02/17/2016 23.92 24.15 23.92 24.12 111,669
02/16/2016 23.62 23.73 23.56 23.68 151,066
02/12/2016 23.52 23.69 23.4363 23.65 547,297
02/11/2016 23.32 23.53 23.24 23.43 239,538
02/10/2016 24.42 24.53 24.18 24.19 335,883
02/09/2016 24.37 24.68 24.3 24.57 396,832
02/08/2016 24.78 24.96 24.6199 24.9 134,132
02/05/2016 25.31 25.31 25.04 25.14 119,677
02/04/2016 25.14 25.34 25.07 25.2 111,255
02/03/2016 24.93 25.27 24.6404 25.17 249,309
02/02/2016 25.24 25.24 24.82 24.88 244,384
02/01/2016 25.42 25.66 25.42 25.57 167,767
01/29/2016 25.54 25.81 25.43 25.79 508,413
*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?