IBTX

Historical Stock Prices

$32.98
*  
1.78
5.71%
Get IBTX Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading IBTX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
12/04/2014 42.27 42.92 41.99 42.09 36,115
12/03/2014 41.76 43.17 41.54 42.56 102,036
12/02/2014 41.41 42.13 41.01 41.99 47,658
12/01/2014 42.55 43 41 41.01 109,070
11/28/2014 44.7 44.7 42.2 42.9 28,196
11/26/2014 44.4 44.63 42.72 44.42 12,476
11/25/2014 44.2 44.99 42.1 44.16 60,133
11/24/2014 43.93 44.29 43.43 44 29,927
11/21/2014 43.59 44.44 43.31 43.78 34,463
11/20/2014 42.38 43.4 42.36 43.13 34,719
11/19/2014 44.91 44.91 42.78 43.02 87,202
11/18/2014 44.25 45.005 44.24 44.91 46,824
11/17/2014 44.09 44.97 43.911 44.25 74,604
11/14/2014 45 45 44.13 44.29 57,764
11/13/2014 45 45.16 44.81 45 46,439
11/12/2014 44.3 45.4 44.02 45.17 48,642
11/11/2014 44.56 44.62 43.5 44.51 32,722
11/10/2014 43.975 44.58 43.975 44.45 70,258
11/07/2014 43.51 44.478 43.14 43.95 15,685
11/06/2014 44.2 44.245 43.17 43.66 23,256
11/05/2014 44.56 44.95 44 44.35 19,596
11/04/2014 44.4 44.69 43.53 44.04 16,309
11/03/2014 44.88 44.88 43.99 44.39 21,731
10/31/2014 43.85 44.91 43.01 44.69 50,862
10/30/2014 42.45 43.5 42.18 42.8 30,135
10/29/2014 44.37 44.4575 41.75 42.51 108,988
10/28/2014 43.75 44.9499 43.75 44.37 67,958
10/27/2014 45.26 45.44 45 45 24,906
10/24/2014 44.87 45.525 44.8 45.48 27,844
10/23/2014 45.59 45.69 44.76 45.07 24,930
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?