Indicators

Independent Bank Group (NQ: IBTX )

43.77 -0.44 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.12	53.85	52.80	53.38	81,867	+0.04(+0.08%)
Jan 30, 2017	54.62	54.97	53.25	53.34	80,861	-1.67(-3.04%)
Jan 27, 2017	55.23	55.31	54.07	55.01	85,772	-0.21(-0.39%)
Jan 26, 2017	54.67	55.66	53.59	55.23	102,594	+0.56(+1.02%)
Jan 25, 2017	54.11	54.80	53.88	54.67	76,023	+1.07(+2.00%)
Jan 24, 2017	52.35	53.89	52.26	53.59	50,489	+1.46(+2.80%)
Jan 23, 2017	51.75	52.48	51.19	52.13	50,297	+0.21(+0.41%)
Jan 20, 2017	51.83	52.61	51.75	51.92	51,774	+0.09(+0.17%)
Jan 19, 2017	52.31	52.39	51.79	51.83	35,774	-0.56(-1.07%)
Jan 18, 2017	52.35	52.82	51.92	52.39	52,285	+0.34(+0.66%)
Jan 17, 2017	52.86	52.86	51.66	52.05	49,119	-1.37(-2.57%)
Jan 13, 2017		53.42	53.42	53.42	0	+0.43(+0.81%)
Jan 12, 2017	53.98	53.98	52.18	52.99	51,479	-1.37(-2.53%)
Jan 11, 2017	53.68	54.45	52.97	54.37	67,111	+0.60(+1.12%)
Jan 10, 2017	52.52	53.89	51.58	53.77	59,290	+1.50(+2.88%)
Jan 09, 2017	53.04	53.04	52.09	52.26	65,809	-1.16(-2.17%)
Jan 06, 2017	53.77	54.15	52.99	53.42	41,059	+0.00(+0.00%)
Jan 05, 2017	54.28	54.75	53.04	53.42	43,372	-0.86(-1.58%)
Jan 04, 2017	53.77	54.71	53.16	54.28	95,275	+1.03(+1.94%)

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.