Indicators

Independent Bank Group (NQ: IBTX )

38.83 +1.19 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.77	23.98	23.48	23.90	0	-0.01(-0.04%)
Apr 29, 2013	23.62	24.03	23.51	23.91	19,774	+0.26(+1.10%)
Apr 26, 2013	24.04	24.06	23.45	23.65	80,957	-0.32(-1.33%)
Apr 25, 2013	24.20	24.23	23.78	23.97	0	-0.10(-0.42%)
Apr 24, 2013	24.16	24.26	23.73	24.07	0	+0.33(+1.38%)
Apr 23, 2013	23.58	23.91	23.55	23.74	35,847	+0.28(+1.18%)
Apr 22, 2013	23.62	23.69	23.45	23.47	117,385	-0.13(-0.53%)
Apr 19, 2013	24.54	24.54	23.50	23.59	143,345	-0.68(-2.80%)
Apr 18, 2013	23.94	24.30	23.47	24.27	25,637	+0.65(+2.77%)
Apr 17, 2013	23.50	23.99	23.45	23.62	23,473	+0.04(+0.18%)
Apr 16, 2013	23.69	24.28	23.46	23.58	20,928	-0.08(-0.32%)
Apr 15, 2013	24.71	24.71	23.45	23.65	80,474	-0.43(-1.77%)
Apr 12, 2013	24.14	25.02	23.99	24.08	41,308	-0.19(-0.79%)
Apr 11, 2013	25.03	25.03	23.99	24.27	22,194	+0.03(+0.14%)
Apr 10, 2013	24.50	24.50	24.08	24.24	21,374	+0.01(+0.03%)
Apr 09, 2013	23.79	24.24	23.66	24.23	38,583	+0.49(+2.05%)
Apr 08, 2013	24.14	24.29	23.67	23.74	107,840	-0.21(-0.87%)
Apr 05, 2013	24.29	24.29	23.47	23.95	84,514	-0.17(-0.69%)
Apr 04, 2013	24.39	24.54	24.12	24.12	119,989	-0.47(-1.91%)

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.