StockSelector.com
  Research, Select, & Monitor Saturday, May 30, 2020 8:43:20 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Independent Bank Corp.$69.47($2.21)(3.08%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/5/2020 to 5/29/2020 
Date Open High Low Close Volume
5/29/2020 70.420 70.920 68.550 69.470 159,300
5/28/2020 74.930 74.990 71.020 71.680 154,400
5/27/2020 71.060 75.000 70.720 74.240 226,800
5/26/2020 66.460 69.560 65.790 68.780 155,300
5/22/2020 65.320 65.620 63.200 63.780 85,400
5/21/2020 64.350 65.760 64.350 64.960 153,000
5/20/2020 61.310 64.700 60.250 64.580 210,700
5/19/2020 61.640 62.080 59.810 59.860 138,600
5/18/2020 58.840 62.490 58.630 62.060 208,900
5/15/2020 56.440 57.150 55.570 56.280 189,900
5/14/2020 56.150 57.610 54.650 56.810 215,100
5/13/2020 61.500 61.600 56.880 57.590 253,100
5/12/2020 63.610 63.610 61.410 61.550 200,100
5/11/2020 65.210 65.210 62.840 63.800 141,800
5/8/2020 64.750 67.050 64.750 66.700 111,300
5/7/2020 66.660 67.110 63.460 63.700 127,700
5/6/2020 66.340 66.535 63.940 65.200 171,700
5/5/2020 69.280 69.540 65.760 66.140 129,900
5/4/2020 69.510 69.900 67.770 67.960 195,800
5/1/2020 71.350 71.990 69.160 70.290 169,500
4/30/2020 74.750 74.750 72.860 72.890 272,300
4/29/2020 74.690 78.290 73.820 76.620 262,000
4/28/2020 71.720 73.360 71.660 72.780 177,600
4/27/2020 67.790 72.080 67.710 70.830 166,700
4/24/2020 68.270 70.810 65.010 66.930 246,100
4/23/2020 67.220 68.450 65.200 67.710 150,600
4/22/2020 68.270 68.710 66.650 67.130 109,500
4/21/2020 66.250 66.950 65.600 66.430 195,100
4/20/2020 67.150 69.440 67.150 68.190 161,600
4/17/2020 66.040 69.450 66.040 68.840 201,400
4/16/2020 66.420 67.640 63.120 65.110 279,000
4/15/2020 69.510 70.190 66.090 66.400 231,700
4/14/2020 70.620 71.570 69.250 71.470 382,100
4/13/2020 71.410 71.450 68.260 69.150 139,400
4/9/2020 68.750 72.170 68.280 71.630 179,000
4/8/2020 66.580 67.800 64.510 67.280 184,700
4/7/2020 68.550 70.545 64.490 64.990 234,200
4/6/2020 65.950 67.950 65.880 67.600 291,300
4/3/2020 66.710 68.180 62.480 63.210 326,500
4/2/2020 63.190 67.930 62.780 67.590 359,700
4/1/2020 61.440 64.430 61.440 64.000 490,400
3/31/2020 63.590 64.995 62.865 64.370 243,300
3/30/2020 63.410 65.690 62.230 64.690 281,500
3/27/2020 61.090 65.110 58.840 62.800 301,300
3/26/2020 58.410 65.280 58.410 64.850 275,300
3/25/2020 57.210 59.985 54.940 57.920 399,600
3/24/2020 55.360 57.965 54.745 56.850 455,400
3/23/2020 60.500 60.500 50.450 52.710 323,000
3/20/2020 63.520 66.995 57.740 60.320 528,500
3/19/2020 60.180 66.260 59.090 64.230 371,900
3/18/2020 56.720 63.190 56.370 61.000 400,200
3/17/2020 56.220 61.240 55.020 60.310 549,000
3/16/2020 52.510 59.065 51.980 55.450 356,600
3/13/2020 55.980 57.890 53.550 57.870 306,100
3/12/2020 55.580 58.250 52.180 52.370 344,900
3/11/2020 59.750 61.710 58.920 59.360 171,600
3/10/2020 60.530 62.200 57.630 61.770 195,600
3/9/2020 59.930 62.446 58.270 58.390 228,300
3/6/2020 65.360 67.060 62.870 64.630 212,700
3/5/2020 68.100 69.050 67.235 67.740 267,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.