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 (%)
Nov 30, 2015	34.04	34.43	33.76	34.02	53,399	-0.07(-0.20%)
Nov 27, 2015	33.97	34.17	33.97	34.09	41,316	+0.09(+0.28%)
Nov 25, 2015	34.00	33.99	33.99	33.99	16,801	-0.01(-0.02%)
Nov 24, 2015	33.30	34.04	33.30	34.00	42,732	+0.41(+1.22%)
Nov 23, 2015	33.48	33.64	33.09	33.59	39,005	+0.25(+0.74%)
Nov 20, 2015	33.62	34.00	33.19	33.35	53,788	-0.01(-0.03%)
Nov 19, 2015	34.08	34.17	33.28	33.35	24,343	-0.70(-2.05%)
Nov 18, 2015	33.35	34.20	32.97	34.05	71,872	+1.00(+3.01%)
Nov 17, 2015	33.50	33.53	32.94	33.06	35,937	-0.31(-0.92%)
Nov 16, 2015	33.24	33.42	32.74	33.36	38,757	+0.18(+0.54%)
Nov 13, 2015	33.87	34.28	32.94	33.18	53,809	-0.96(-2.82%)
Nov 12, 2015	33.59	34.21	33.08	34.15	76,449	+0.17(+0.50%)
Nov 11, 2015	34.58	34.58	33.92	33.98	67,370	-0.39(-1.14%)
Nov 10, 2015	34.47	34.64	34.11	34.37	83,068	+0.04(+0.12%)
Nov 09, 2015	34.90	35.51	34.24	34.33	111,720	-0.78(-2.23%)
Nov 06, 2015	34.90	35.55	34.89	35.11	90,852	-0.08(-0.22%)
Nov 05, 2015	34.55	35.30	34.20	35.18	44,075	+0.55(+1.60%)
Nov 04, 2015	34.33	35.06	33.86	34.63	41,250	+0.48(+1.39%)
Nov 03, 2015	34.44	34.44	33.34	34.16	49,413	-0.08(-0.22%)

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.