IBTX

Independent Bank Group, Inc Historical Stock Prices

$36.82
*  
0.40
1.1%
Get IBTX Alerts
*Delayed - data as of Mar. 6, 2015 11:20 ET  -  Find a broker to begin trading IBTX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBTX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20  36.26  37.10  36.26  36.82 4,474
03/05/2015 36.8 36.8 36.12 36.42 37,916
03/04/2015 36.54 37.07 36.29 36.61 21,642
03/03/2015 36.75 37.45 36.5 36.6 25,079
03/02/2015 36.14 37 36.06 36.74 48,206
02/27/2015 36.1 36.69 35.914 36.07 28,979
02/26/2015 36.64 36.64 35.88 36.08 25,958
02/25/2015 36.51 36.63 36.15 36.47 15,946
02/24/2015 35.87 36.73 35.87 36.38 24,000
02/23/2015 36.7 36.93 35.54 36.05 75,949
02/20/2015 37.72 37.72 36.5 36.95 43,896
02/19/2015 37.8 38.2 36.91 37.85 46,164
02/18/2015 38.58 38.97 37.6 37.93 47,278
02/17/2015 38.45 38.93 38.15 38.89 43,441
02/13/2015 38.81 38.89 38.15 38.53 72,791
02/12/2015 37.43 38.87 37.39 38.61 78,951
02/11/2015 36.44 37.23 36.29 37.22 44,826
02/10/2015 36.57 37.05 36 37.03 48,591
02/09/2015 37 37.98 36.32 36.43 43,020
02/06/2015 36.5 37.79 36.5 37.02 69,387
02/05/2015 34.53 36.64 34.53 36.29 91,308
02/04/2015 34.32 34.702 33.81 34.24 99,936
02/03/2015 32.26 35.02 32.26 34.72 88,074
02/02/2015 31.34 32.57 31.03 32.29 59,251
01/30/2015 31.59 31.93 31.13 31.21 60,834
01/29/2015 32.11 32.34 31.718 31.99 105,074
01/28/2015 32.61 32.63 31.55 32.13 126,593
01/27/2015 32.15 33.2 31.93 32.63 163,195
01/26/2015 33.13 33.15 32.4 32.46 66,139
01/23/2015 31.8 32.99 31.6 32.98 107,038
01/22/2015 30.75 31.35 30.56 31.2 80,988
01/21/2015 30 30.82 29.9999 30.4 110,521
01/20/2015 30.64 31.99 29.73 29.9 93,265
01/16/2015 31.07 31.56 30.45 30.56 150,651
01/15/2015 31.66 32.218 31.02 31.19 40,284
01/14/2015 31.94 32.29 30.7 31.79 51,386
01/13/2015 33.6 33.71 32.05 32.53 66,492
01/12/2015 35.24 35.25 33.27 33.28 43,140
01/09/2015 35.2 35.6 35.12 35.24 37,208
01/08/2015 35.31 35.34 35.01 35.2 45,299
01/07/2015 35.06 35.55 34.76 35.18 64,446
01/06/2015 35.87 35.87 34.52 35 31,619
01/05/2015 38.1 38.1 35.97 36.04 75,137
01/02/2015 39.45 39.45 37.57 38.48 34,094
12/31/2014 39.42 39.65 38.95 39.06 48,781
12/30/2014 39.35 39.5 39.08 39.42 49,837
12/29/2014 38.88 39.59 38.81 39.32 40,374
12/26/2014 39 39.65 38.64 38.84 55,211
12/24/2014 39 39.39 38.755 39.06 80,294
12/23/2014 38.5 39.08 38.45 38.86 30,704
12/22/2014 38.91 38.91 38.13 38.51 22,335
12/19/2014 39.41 39.41 38.59 38.74 68,356
12/18/2014 39.82 40.01 39.21 39.52 85,018
12/17/2014 38.46 39.32 38.25 39.04 134,158
12/16/2014 39.66 40.175 38.57 38.71 63,752
12/15/2014 41.54 41.74 39.73 39.86 128,087
12/12/2014 42.31 42.5 41.19 41.47 85,842
12/11/2014 42.32 43.9 42.13 42.7 51,903
12/10/2014 43.35 43.95 42.39 42.73 72,202
12/09/2014 41.99 44.2 41.655 43.66 48,168
12/08/2014 43.49 43.68 42.11 42.29 30,651
12/05/2014 42.19 44.14 42.19 43.73 59,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?