Indicators

Independent Bank Group (NQ: IBTX )

46.04 +0.06 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.00	28.00	24.93	25.46	131,171	-2.69(-9.56%)
Jan 28, 2016	25.21	29.75	25.21	28.15	213,348	+4.10(+17.06%)
Jan 27, 2016	23.92	24.38	23.37	24.04	182,633	+0.27(+1.15%)
Jan 26, 2016	23.64	24.01	23.52	23.77	90,174	+0.21(+0.90%)
Jan 25, 2016	24.84	24.84	23.23	23.56	60,750	-1.34(-5.40%)
Jan 22, 2016	25.98	25.98	24.79	24.90	75,352	-0.48(-1.88%)
Jan 21, 2016	23.99	25.52	23.60	25.38	227,033	+1.53(+6.42%)
Jan 20, 2016	24.04	24.04	23.24	23.85	131,996	-0.85(-3.45%)
Jan 19, 2016	25.48	25.48	24.41	24.70	49,421	-0.38(-1.53%)
Jan 15, 2016	25.18	25.08	25.08	25.08	95,522	-0.86(-3.31%)
Jan 14, 2016	25.69	26.09	25.23	25.94	75,827	+0.41(+1.60%)
Jan 13, 2016	27.23	27.26	25.31	25.53	67,268	-0.96(-3.63%)
Jan 12, 2016	27.02	27.02	26.05	26.50	50,475	-0.26(-0.99%)
Jan 11, 2016	26.44	26.85	26.01	26.76	59,635	+0.56(+2.14%)
Jan 08, 2016	26.64	26.89	26.06	26.20	297,875	-0.27(-1.03%)
Jan 07, 2016	26.16	26.76	26.16	26.47	54,258	-0.25(-0.92%)
Jan 06, 2016	26.45	27.24	26.45	26.72	137,478	-0.16(-0.60%)
Jan 05, 2016	26.87	27.25	26.72	26.88	80,129	+0.07(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.