Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	50.97	51.69	50.28	50.35	236,715	-0.03(-0.07%)
Oct 30, 2018	49.26	50.49	49.17	50.38	342,959	+1.12(+2.28%)
Oct 29, 2018	49.08	50.11	48.62	49.26	234,142	+0.98(+2.03%)
Oct 26, 2018	47.52	48.98	47.13	48.28	309,875	+0.12(+0.25%)
Oct 25, 2018	47.32	48.90	46.70	48.16	571,830	+1.99(+4.31%)
Oct 24, 2018	49.27	49.29	45.83	46.16	586,777	-3.21(-6.50%)
Oct 23, 2018	48.42	50.80	48.09	49.37	548,876	+0.25(+0.51%)
Oct 22, 2018	52.00	52.16	48.62	49.12	612,000	-2.65(-5.12%)
Oct 19, 2018	53.01	53.37	51.75	51.77	359,565	-1.77(-3.31%)
Oct 18, 2018	55.41	55.80	53.52	53.55	222,530	-2.12(-3.81%)
Oct 17, 2018	55.46	56.18	54.74	55.67	108,658	+0.10(+0.17%)
Oct 16, 2018	55.48	55.96	54.54	55.57	99,375	+0.37(+0.68%)
Oct 15, 2018	54.95	56.39	54.75	55.20	189,697	+0.11(+0.21%)
Oct 12, 2018	56.90	57.13	53.63	55.08	298,947	-1.03(-1.83%)
Oct 11, 2018	57.44	58.01	56.11	56.11	253,922	-1.62(-2.80%)
Oct 10, 2018	59.12	59.64	57.68	57.73	209,605	-1.40(-2.37%)
Oct 09, 2018	58.62	59.35	58.33	59.13	167,546	+0.27(+0.46%)
Oct 08, 2018	58.30	59.14	57.87	58.86	136,227	+0.37(+0.64%)
Oct 05, 2018	59.05	59.10	58.41	58.48	250,867	-0.34(-0.58%)
Oct 04, 2018	59.94	59.94	58.42	58.82	227,052	+0.56(+0.95%)
Oct 03, 2018	56.85	58.54	56.64	58.27	321,688	+1.55(+2.73%)
Oct 02, 2018	56.88	57.05	55.97	56.72	271,551	-0.27(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Independent Bank Group (NQ: IBTX )

Historical Prices

Free News Feed