Independent Bank Group Inc Recent Share Price (USX:IBTX)

USX:IBTX - Independent Bank Group Inc Independent Bank Group Inc
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Aug 2016	USD	43.59	44	43.412	43.85	43.85	+0.1 (+0.23%)	25,232
23 Aug 2016	USD	43.94	44.5	43.375	43.75	43.75	-0.14 (-0.32%)	94,397
22 Aug 2016	USD	43.28	44	43.28	43.89	43.89	+0.43 (+0.99%)	62,877
19 Aug 2016	USD	43.21	43.5	43.106	43.46	43.46	+0.18 (+0.42%)	83,721
18 Aug 2016	USD	42.89	43.34	42.89	43.28	43.28	+0.3 (+0.70%)	31,530
17 Aug 2016	USD	42.9	43.2099	42.54	42.98	42.98	-0.05 (-0.12%)	27,055
16 Aug 2016	USD	42.84	43.24	42.67	43.03	43.03	-0.22 (-0.51%)	27,696
15 Aug 2016	USD	42.29	43.34	42.29	43.25	43.25	+1.01 (+2.39%)	18,243
12 Aug 2016	USD	42.07	42.24	41.92	42.24	42.24	-0.07 (-0.17%)	10,316
11 Aug 2016	USD	42.87	42.87	42.2	42.31	42.31	0.0 (0.0%)	13,906
10 Aug 2016	USD	43.48	43.48	42.28	42.31	42.31	-1.14 (-2.62%)	22,211
9 Aug 2016	USD	43.1	43.5	42.51	43.45	43.45	+0.55 (+1.28%)	28,582
8 Aug 2016	USD	42.59	43.33	42.42	42.9	42.9	+0.49 (+1.16%)	33,748
5 Aug 2016	USD	41.49	42.47	41.49	42.41	42.41	+1.23 (+2.99%)	73,261
4 Aug 2016	USD	41.27	41.93	41.07	41.18	41.18	-0.06 (-0.15%)	13,731
3 Aug 2016	USD	41.25	41.39	40.96	41.24	41.24	+0.09 (+0.22%)	47,977
2 Aug 2016	USD	41.65	41.65	40.39	41.15	41.15	-0.58 (-1.39%)	65,786
1 Aug 2016	USD	42.21	42.74	41.4	41.73	41.73	-0.53 (-1.25%)	21,885
29 Jul 2016	USD	43.11	43.64	42.19	42.26	42.26	-1.01 (-2.33%)	65,390
28 Jul 2016	USD	43.26	43.95	43.06	43.27	43.27	-0.21 (-0.48%)	38,149
27 Jul 2016	USD	42.92	43.59	42.72	43.48	43.48	+0.98 (+2.31%)	60,399
26 Jul 2016	USD	35.39	42.98	34	42.5	42.5	+0.12 (+0.28%)	92,204
25 Jul 2016	USD	42.3	42.93	41.97	42.38	42.38	-0.21 (-0.49%)	45,202
22 Jul 2016	USD	42.89	43.415	42.4	42.59	42.59	0.0 (0.0%)	32,239
21 Jul 2016	USD	42.49	42.83	41.9	42.59	42.59	+0.27 (+0.64%)	112,131
20 Jul 2016	USD	42.78	42.995	42.18	42.32	42.32	-0.12 (-0.28%)	51,099
19 Jul 2016	USD	42.11	42.767	41.9	42.44	42.44	+0.15 (+0.35%)	22,789
18 Jul 2016	USD	42.24	43.02	42.0008	42.29	42.29	-0.16 (-0.38%)	32,245
15 Jul 2016	USD	43.25	43.96	42	42.45	42.45	-0.08 (-0.19%)	38,604
14 Jul 2016	USD	43.07	43.83	42.46	42.53	42.53	+0.22 (+0.52%)	65,598

Unicorn Response |