| INDEPENDENT BANK Add to My Watchlist | (NSDQ: INDB) |
| Independent | 22.93 | -0.26 (-1.12%) | 6,470 |
| Historical Data for INDB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.12 | 23.23 | 22.92 | 45,830 | 23.19 | +0.32 +1.40% |
| 02/08/10 | 23.12 | 23.12 | 22.80 | 53,321 | 22.87 | -0.34 -1.46% |
| 02/05/10 | 23.00 | 23.35 | 22.78 | 57,671 | 23.21 | +0.36 +1.58% |
| 02/04/10 | 23.13 | 23.28 | 22.81 | 100,494 | 22.85 | -0.40 -1.72% |
| 02/03/10 | 23.15 | 23.30 | 23.02 | 111,041 | 23.25 | +0.08 +0.35% |
| 02/02/10 | 23.29 | 23.34 | 22.96 | 87,569 | 23.17 | -0.12 -0.52% |
| 02/01/10 | 23.31 | 23.59 | 23.04 | 77,907 | 23.29 | -0.01 -0.04% |
| 01/29/10 | 23.40 | 23.62 | 23.13 | 178,303 | 23.30 | -0.04 -0.17% |
| 01/28/10 | 23.43 | 23.70 | 23.27 | 127,651 | 23.34 | -0.03 -0.13% |
| 01/27/10 | 22.13 | 23.64 | 21.91 | 91,370 | 23.37 | +1.17 +5.27% |
| 01/26/10 | 22.02 | 22.69 | 21.84 | 115,011 | 22.20 | +0.02 +0.09% |
| 01/25/10 | 22.19 | 22.41 | 21.45 | 46,482 | 22.18 | +0.16 +0.73% |
| 01/22/10 | 22.22 | 22.53 | 21.77 | 97,662 | 22.02 | -0.33 -1.48% |
| 01/21/10 | 21.90 | 22.91 | 21.33 | 94,995 | 22.35 | +0.57 +2.62% |
| 01/20/10 | 21.72 | 21.96 | 21.45 | 70,547 | 21.78 | -0.20 -0.91% |
| 01/19/10 | 21.45 | 21.99 | 21.40 | 69,522 | 21.98 | +0.55 +2.57% |
| 01/18/10 | 21.43 | 21.43 | 21.43 | 0 | 21.43 | 0.00 0.00% |
| 01/15/10 | 21.80 | 21.80 | 21.25 | 66,633 | 21.43 | -0.32 -1.47% |
| 01/14/10 | 21.28 | 21.89 | 21.28 | 45,360 | 21.75 | +0.39 +1.83% |
| 01/13/10 | 21.34 | 21.78 | 21.25 | 80,688 | 21.36 | +0.05 +0.23% |
| 01/12/10 | 21.25 | 21.35 | 21.23 | 56,236 | 21.31 | +0.03 +0.14% |
| 01/11/10 | 21.48 | 21.48 | 21.23 | 30,965 | 21.28 | -0.05 -0.23% |
| 01/08/10 | 21.17 | 21.45 | 21.06 | 85,431 | 21.33 | +0.13 +0.61% |
| 01/07/10 | 21.09 | 21.22 | 20.96 | 34,794 | 21.20 | +0.14 +0.66% |
| 01/06/10 | 20.94 | 21.20 | 20.83 | 132,083 | 21.06 | +0.06 +0.29% |
| 01/05/10 | 21.22 | 21.24 | 20.88 | 70,494 | 21.00 | -0.22 -1.04% |
| 01/04/10 | 21.18 | 21.38 | 20.59 | 63,074 | 21.22 | +0.36 +1.73% |
| 01/01/10 | 20.86 | 20.86 | 20.86 | 0 | 20.86 | 0.00 0.00% |
| 12/31/09 | 21.10 | 21.39 | 20.83 | 98,469 | 20.86 | -0.38 -1.79% |
| 12/30/09 | 20.85 | 21.25 | 20.85 | 50,661 | 21.24 | +0.28 +1.34% |
| 12/29/09 | 21.16 | 21.16 | 20.90 | 27,568 | 20.96 | -0.15 -0.71% |
| 12/28/09 | 21.25 | 21.25 | 20.61 | 32,361 | 21.11 | -0.01 -0.05% |
| 12/25/09 | 21.06 | 21.37 | 20.94 | 12,693 | 21.12 | 0.00 0.00% |
| 12/24/09 | 21.06 | 21.37 | 20.94 | 12,693 | 21.12 | +0.13 +0.62% |
| 12/23/09 | 20.97 | 21.10 | 20.53 | 39,532 | 20.99 | +0.05 +0.24% |
| 12/22/09 | 20.89 | 21.10 | 20.70 | 110,729 | 20.94 | +0.03 +0.14% |
| 12/21/09 | 21.20 | 21.75 | 20.91 | 70,691 | 20.91 | -0.26 -1.23% |
| 12/18/09 | 20.77 | 21.17 | 20.42 | 304,052 | 21.17 | +0.60 +2.92% |
| 12/17/09 | 20.13 | 20.71 | 19.76 | 125,344 | 20.57 | +0.23 +1.13% |
| 12/16/09 | 20.86 | 20.90 | 20.03 | 42,893 | 20.34 | -0.29 -1.41% |
| 12/15/09 | 20.98 | 21.22 | 20.54 | 69,540 | 20.63 | -0.44 -2.09% |
| 12/14/09 | 20.95 | 21.10 | 20.50 | 36,164 | 21.07 | +0.27 +1.30% |
| 12/11/09 | 20.68 | 21.15 | 20.56 | 64,291 | 20.80 | +0.18 +0.87% |
| 12/10/09 | 20.47 | 20.67 | 20.27 | 55,752 | 20.62 | +0.18 +0.88% |
| 12/09/09 | 20.70 | 20.90 | 20.26 | 27,745 | 20.44 | -0.30 -1.45% |
| 12/08/09 | 20.53 | 20.92 | 20.31 | 25,441 | 20.74 | -0.01 -0.05% |
| 12/07/09 | 20.97 | 21.27 | 20.44 | 22,369 | 20.75 | -0.25 -1.19% |
| 12/04/09 | 20.56 | 21.15 | 20.33 | 86,448 | 21.00 | +0.91 +4.53% |
| 12/03/09 | 20.65 | 21.12 | 20.02 | 38,109 | 20.09 | -0.42 -2.05% |
| 12/02/09 | 20.09 | 21.00 | 20.09 | 66,098 | 20.51 | +0.41 +2.04% |
| \/ Download Data To Spreadsheet | ||||||
