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 (%)
May 29, 2015	35.30	35.36	33.72	34.38	30,998	-0.96(-2.71%)
May 28, 2015	35.28	35.95	35.17	35.33	66,410	+0.08(+0.22%)
May 27, 2015	33.76	35.38	33.71	35.26	71,427	+1.40(+4.13%)
May 26, 2015	33.99	34.04	33.71	33.86	27,494	-0.14(-0.40%)
May 22, 2015	33.80	33.99	33.99	33.99	88,921	+0.14(+0.43%)
May 21, 2015	33.45	33.88	33.45	33.85	29,887	+0.36(+1.06%)
May 20, 2015	33.38	33.75	32.76	33.49	26,024	+0.25(+0.74%)
May 19, 2015	33.47	33.49	33.08	33.25	19,573	-0.25(-0.73%)
May 18, 2015	33.49	33.85	32.73	33.49	38,968	+0.60(+1.83%)
May 15, 2015	33.21	33.49	32.66	32.89	26,203	-0.54(-1.62%)
May 14, 2015	33.36	33.43	33.14	33.43	39,853	+0.42(+1.28%)
May 13, 2015	32.83	33.36	32.63	33.01	14,906	+0.06(+0.18%)
May 12, 2015	33.28	33.28	32.62	32.95	29,084	-0.35(-1.04%)
May 11, 2015	33.13	33.71	33.13	33.30	41,281	+0.24(+0.72%)
May 08, 2015	33.26	33.26	32.61	33.06	26,855	+0.19(+0.59%)
May 07, 2015	32.98	33.09	32.67	32.87	16,530	-0.08(-0.26%)
May 06, 2015	33.62	33.68	32.78	32.95	38,409	-0.52(-1.54%)
May 05, 2015	33.39	33.62	33.06	33.47	27,682	-0.22(-0.65%)
May 04, 2015	32.97	33.81	32.72	33.69	29,117	+0.59(+1.79%)

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.