Indicators

Independent Bank Group (NQ: IBTX )

43.94 +0.76 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.81	54.13	51.53	51.74	252,312	-1.76(-3.30%)
Apr 27, 2017	54.45	54.45	53.36	53.51	58,222	-0.69(-1.27%)
Apr 26, 2017	55.31	55.66	54.11	54.19	128,817	-1.12(-2.02%)
Apr 25, 2017		55.36	54.19	55.31	127,747	+1.12(+2.06%)
Apr 24, 2017	52.86	54.32	52.52	54.19	139,848	+2.67(+5.18%)
Apr 21, 2017	52.99	53.33	51.48	51.53	88,822	-1.85(-3.46%)
Apr 20, 2017	51.96	53.46	51.57	53.38	81,076	+1.59(+3.07%)
Apr 19, 2017	52.00	52.43	51.44	51.79	41,099	+0.17(+0.33%)
Apr 18, 2017	50.41	51.92	50.24	51.61	78,186	+0.90(+1.78%)
Apr 17, 2017	50.24	50.88	49.81	50.71	106,040	+0.60(+1.20%)
Apr 13, 2017	51.10	51.48	50.11	50.11	76,311	-1.29(-2.51%)
Apr 12, 2017	52.30	52.47	51.01	51.40	52,585	-1.20(-2.29%)
Apr 11, 2017	51.48	52.73	51.18	52.60	75,402	+0.73(+1.41%)
Apr 10, 2017	52.39	52.95	51.57	51.87	42,354	-0.56(-1.07%)
Apr 07, 2017	51.96	52.71	51.66	52.43	62,156	+0.13(+0.25%)
Apr 06, 2017	52.65	53.12	51.92	52.30	95,410	-0.26(-0.49%)
Apr 05, 2017	55.40	56.17	52.52	52.56	98,506	-2.24(-4.08%)
Apr 04, 2017	54.28	54.97	54.11	54.80	73,990	+0.34(+0.63%)

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.