IBTX

Independent Bank Group, Inc Historical Stock Prices

$45.17
*  
0.67
1.51%
Get IBTX Alerts
*Delayed - data as of Jul. 31, 2015 12:14 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 29-APR-2015 TO 30-JUL-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.
12:14  44.48  45.39  42.40  45.17 19,164
07/30/2015 42.94 44.59 42.875 44.5 56,792
07/29/2015 43.3 43.78 42.72 43.05 25,317
07/28/2015 43.41 43.8 42.51 43.53 57,638
07/27/2015 43.32 43.67 42.84 43.32 34,012
07/24/2015 43.2 43.93 42.51 43.37 30,068
07/23/2015 44.98 44.98 42.82 43.09 26,044
07/22/2015 44.49 44.85 44.13 44.65 17,221
07/21/2015 44.91 45.98 44.06 44.2 27,942
07/20/2015 45.482 45.7 44.76 45.21 61,655
07/17/2015 45.29 46 45.23 45.7 71,704
07/16/2015 45 45.75 44.68 45.41 71,709
07/15/2015 44.01 44.69 44.01 44.67 21,086
07/14/2015 44.09 44.46 43.72 44.45 50,833
07/13/2015 43.74 44.56 43.63 44.34 52,874
07/10/2015 43 43.84 39.83 43.63 27,630
07/09/2015 42.72 43.17 41.66 42.58 35,010
07/08/2015 41.41 42.22 41.36 42.15 62,588
07/07/2015 41.98 42.21 40.91 41.96 40,955
07/06/2015 42.17 42.42 41.245 42.03 47,573
07/02/2015 43.6 43.6 42.34 42.65 22,913
07/01/2015 43.23 44.41 43.23 43.82 75,423
06/30/2015 42.37 43.09 42.34 42.9 22,711
06/29/2015 43 44.16 40.72 42.11 108,853
06/26/2015 44.08 44.32 42.96 43.45 134,847
06/25/2015 44.21 44.58 43.69 43.8 50,109
06/24/2015 45.41 45.73 41.465 44.36 45,419
06/23/2015 44.59 45.93 44.34 45.68 78,494
06/22/2015 44.46 44.5 43.515 44.38 120,001
06/19/2015 43.55 44.4 43.39 44.28 86,833
06/18/2015 42.65 43.9 42.65 43.45 33,957
06/17/2015 43.05 43.29 42.58 42.71 33,149
06/16/2015 42.94 43.22 42.78 42.99 18,785
06/15/2015 42.76 43.63 42.6 42.9 61,923
06/12/2015 43.02 43.21 42.51 43 20,082
06/11/2015 43.91 43.91 43.2 43.25 42,376
06/10/2015 43.5 43.95 43.47 43.8 44,559
06/09/2015 43.3 43.45 43 43.3 37,517
06/08/2015 42.95 43.49 42.76 43.31 21,489
06/05/2015 42.44 43.15 42.25 43.14 39,539
06/04/2015 42 42.4 41.77 42.27 29,747
06/03/2015 40.94 42.4 40.94 42.29 46,551
06/02/2015 40.64 41.21 40.495 40.87 27,584
06/01/2015 40.53 41.36 40.5 40.88 49,282
05/29/2015 41.63 41.7 39.77 40.54 26,285
05/28/2015 41.61 42.4 41.48 41.67 56,312
05/27/2015 39.81 41.72 39.76 41.58 60,566
05/26/2015 40.09 40.14 39.75 39.93 23,314
05/22/2015 39.86 40.175 39.4 40.09 75,430
05/21/2015 39.45 39.95 39.45 39.92 25,343
05/20/2015 39.37 39.8 38.64 39.5 22,067
05/19/2015 39.47 39.5 39.01 39.21 16,597
05/18/2015 39.5 39.92 38.6 39.5 33,043
05/15/2015 39.17 39.5 38.52 38.79 22,219
05/14/2015 39.34 39.43 39.08 39.43 33,793
05/13/2015 38.72 39.34 38.481 38.93 12,640
05/12/2015 39.33 39.33 38.55 38.94 24,611
05/11/2015 39.15 39.84 39.15 39.35 34,932
05/08/2015 39.3 39.3 38.54 39.07 22,725
05/07/2015 38.97 39.11 38.61 38.84 13,988
05/06/2015 39.73 39.8 38.74 38.94 32,502
05/05/2015 39.46 39.73 39.07 39.55 23,425
05/04/2015 38.96 39.95 38.67 39.81 24,639
05/01/2015 38.77 39.21 38.19 39.11 32,185
04/30/2015 39.29 39.29 38.35 38.5 25,298
04/29/2015 39.5 40.262 39.29 39.3 47,364
*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?