IBTX

Independent Bank Group, Inc Historical Stock Prices

$54.14
*  
0.49
0.91%
Get IBTX Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.89  54.58  53.78  54.14 25,051
07/09/2014 53.89 54.58 53.78 54.14 25,051
07/08/2014 53.97 54.17 53.14 53.65 56,890
07/07/2014 55.11 55.37 53.71 54.13 27,701
07/03/2014 54 55.375 54 55.21 25,849
07/02/2014 55.4 55.4 53.52 53.97 64,104
07/01/2014 55.85 56.2 55.07 55.49 84,704
06/30/2014 54.81 55.76 54.2801 55.67 58,132
06/27/2014 54.98 55.59 54.6 54.94 734,594
06/26/2014 55.8 56 55.04 55.5 41,439
06/25/2014 54.19 55.92 54.04 55.78 49,699
06/24/2014 55.33 55.9622 53.79 54.42 69,692
06/23/2014 55.27 55.62 54.6 55.55 99,584
06/20/2014 55 55.99 54.82 55.63 148,514
06/19/2014 55.18 55.25 54.08 54.84 47,575
06/18/2014 54.92 55.5 54.14 55 52,081
06/17/2014 53.5 55.62 53.4 55.02 78,229
06/16/2014 52.78 53.78 52.78 53.58 57,403
06/13/2014 52.18 52.98 51.9437 52.78 50,200
06/12/2014 52.25 52.25 51.73 51.95 70,934
06/11/2014 51.86 52.59 51.54 52.31 47,820
06/10/2014 51.97 52 51.35 51.8 65,779
06/09/2014 50.7 51.955 50.08 51.71 96,757
06/06/2014 50.46 50.57 49.53 50.48 101,076
06/05/2014 48.72 51.44 48.57 50.4 118,143
06/04/2014 49.12 49.49 47.65 48.04 58,402
06/03/2014 46.64 49.19 46.5 48.54 120,437
06/02/2014 46.94 46.96 46.28 46.45 57,881
05/30/2014 46.39 47 46.01 46.75 80,124
05/29/2014 46.94 47.09 46.01 46.37 23,359
05/28/2014 46.89 47.15 46.28 46.71 21,810
05/27/2014 47.22 47.3 46.76 46.84 17,305
05/23/2014 46.21 48.33 46.21 46.95 33,049
05/22/2014 47.3 47.38 45.603 46.84 122,341
05/21/2014 47.945 48 47.4 47.42 22,416
05/20/2014 47.66 48.24 47.12 47.68 40,428
05/19/2014 48.2 48.7 47.39 48 59,658
05/16/2014 48.85 50.4 47.6 47.99 110,699
05/15/2014 48.25 48.42 47.23 48.23 70,989
05/14/2014 48.77 48.89 47.964 48.32 46,444
05/13/2014 49.27 49.27 47.95 48.4 39,292
05/12/2014 48.27 50.47 48.22 49.15 76,410
05/09/2014 48.63 49.81 48.63 49.19 52,453
05/08/2014 48.65 49.21 48.03 48.95 39,160
05/07/2014 48.35 48.91 48.35 48.84 41,476
05/06/2014 48.93 48.93 47.9723 48.51 47,932
05/05/2014 49.18 49.18 47.93 48.81 44,756
05/02/2014 46.72 49.72 45.915 49.53 136,783
05/01/2014 48.9 49.65 44.86 46.79 145,861
04/30/2014 50 50.49 49.1 49.21 71,337
04/29/2014 53.63 54.14 49.79 50.31 83,706
04/28/2014 55.84 55.84 53 53.22 35,115
04/25/2014 57.36 57.91 55.7 56.01 30,971
04/24/2014 58.27 58.28 57.24 57.45 21,757
04/23/2014 56.73 58.2602 56.554 57.82 65,417
04/22/2014 56.81 57.53 56.5 56.92 13,945
04/21/2014 57.76 58.04 56.56 57.51 21,093
04/17/2014 57.55 58.495 57.13 57.92 24,868
04/16/2014 57.93 57.94 57.07 57.79 13,226
04/15/2014 58.13 58.16 56.82 57.75 29,641
04/14/2014 58.08 58.47 56.342 57.73 20,439
04/11/2014 57.25 58.58 56.94 57.38 24,875
04/10/2014 58.2 58.36 56.7 57.64 30,580
04/09/2014 57.75 58.05 57.66 58 21,781
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?