Quantcast
INDB

Independent Bank Corp. Common Stock Historical Stock Prices

$73.91
*  
0.21
0.28%
Get INDB Alerts
*Delayed - data as of Jun. 26, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

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 74.52 75.29 73.77 73.91 95,471
06/25/2019 74.04 74.595 73.087 74.12 86,409
06/24/2019 74.84 75.13 73.9831 74.14 191,045
06/21/2019 74.78 75.97 74.6428 75.13 368,405
06/20/2019 74.93 75.5157 73.57 75.09 188,524
06/19/2019 73.52 75.14 73.52 74.6 121,715
06/18/2019 71.73 73.73 71.73 73.46 80,069
06/17/2019 71.99 72.38 70.48 71.72 116,565
06/14/2019 71.57 72.18 71.175 71.82 76,792
06/13/2019 71.77 72.43 71.3 71.53 81,463
06/12/2019 70.82 71.87 70.385 71.45 74,925
06/11/2019 71.26 71.77 70.57 70.98 80,255
06/10/2019 70.24 71.34 67.96 70.61 96,289
06/07/2019 70.49 70.49 69.605 69.75 108,064
06/06/2019 71.34 72.13 69.53 70.47 56,084
06/05/2019 72 72.355 70.73 71.44 71,828
06/04/2019 70.92 72.36 69.765 72.19 78,333
06/03/2019 69.5 70.65 69.36 70.12 117,949
05/31/2019 70.54 70.54 69.07 69.35 90,875
05/30/2019 73.07 73.23 70.94 71.4 82,538
05/29/2019 72.88 73.21 72.31 72.92 116,649
05/28/2019 74.67 74.67 73.375 73.52 98,548
05/24/2019 73.95 75.21 73.9 75.07 62,793
05/23/2019 75.59 75.59 73.18 73.53 118,139
05/22/2019 76.94 77.32 76.06 76.39 66,574
05/21/2019 77.29 77.73 76.4265 77.33 91,057
05/20/2019 76.81 77.73 76.44 77.09 64,181
05/17/2019 77.85 78.6 77.09 77.11 82,107
05/16/2019 78.17 79 78.17 78.46 42,497
05/15/2019 78.17 78.48 76.95 77.74 57,833
05/14/2019 77.65 79.26 77.29 78.83 99,297
05/13/2019 78.69 79.09 77.22 77.63 169,001
05/10/2019 79.43 80.135 78.68 79.95 121,396
05/09/2019 78.71 80.01 78.46 79.87 79,017
05/08/2019 79.67 80.6 78.98 79.23 91,150
05/07/2019 78.37 81.35 78.37 79.69 133,171
05/06/2019 80.87 82.09 80.455 82.02 186,679
05/03/2019 80.68 81.95 80.61 81.83 101,999
05/02/2019 79.49 80.62 79.4 80.16 138,781
05/01/2019 80.22 80.78 79.11 79.24 278,589
04/30/2019 80.73 81.03 79.54 80.23 183,655
04/29/2019 80.86 81.4 79.95 80.5 108,374
04/26/2019 79.82 80.63 79.585 80.55 86,555
04/25/2019 79.66 80.24 79.05 79.83 117,885
04/24/2019 79.63 80.42 79.04 80.04 141,885
04/23/2019 79.67 81.1 79.0501 80.02 414,264
04/22/2019 84.94 84.94 78.85 79.97 282,489
04/18/2019 85 85.23 83.97 84.36 160,738
04/17/2019 86.5 86.5 85.08 85.175 171,349
04/16/2019 86.14 86.56 85.275 86.46 197,189
04/15/2019 87.08 87.08 85.4 85.55 93,660
04/12/2019 86.77 87.644 86.11 87.35 149,490
04/11/2019 86.3 86.6 85.63 86.18 122,036
04/10/2019 84.44 86.05 84.05 85.96 186,126
04/09/2019 84.98 85.67 84.52 84.7 148,518
04/08/2019 85.57 85.99 84.95 85.99 214,629
04/05/2019 85.8 85.96 85.11 85.58 148,186
04/04/2019 84.62 85.69 84.39 85.44 215,414
04/03/2019 84 84.99 83.61 84.92 226,147
04/02/2019 83.01 83.64 82.52 83.24 144,135
04/01/2019 81.81 83.66 81.58 83.64 151,602
03/29/2019 81 81.04 79.32 81.01 1,551,299
03/28/2019 79.33 81.02 79.33 80.69 234,780
03/27/2019 77.39 79.95 77.21 79.33 223,152
03/26/2019 74.94 77.79 74.94 77.64 350,581
03/25/2019 74.53 75.89 74.115 74.56 163,239
*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?



Smart Portfolio