Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.79	18.93	18.65	18.77	93,402	+0.04(+0.21%)
Jan 30, 2006	18.71	18.80	18.68	18.73	29,178	-0.07(-0.38%)
Jan 27, 2006	18.79	18.80	18.73	18.80	37,090	+0.13(+0.69%)
Jan 26, 2006	18.75	18.80	18.68	18.68	30,361	-0.10(-0.51%)
Jan 25, 2006	18.76	18.82	18.72	18.77	62,090	-0.05(-0.27%)
Jan 24, 2006	18.73	18.82	18.73	18.82	50,409	+0.07(+0.38%)
Jan 23, 2006	18.80	18.82	18.73	18.75	63,629	-0.03(-0.14%)
Jan 20, 2006	18.76	18.84	18.72	18.78	54,116	-0.04(-0.20%)
Jan 19, 2006	18.74	18.82	18.73	18.82	60,314	+0.06(+0.31%)
Jan 18, 2006	18.75	18.77	18.75	18.76	17,609	+0.00(+0.00%)
Jan 17, 2006	18.79	18.79	18.75	18.76	152,820	-0.02(-0.10%)
Jan 13, 2006	18.80	18.87	18.75	18.78	47,550	-0.08(-0.44%)
Jan 12, 2006	18.79	18.92	18.75	18.86	26,799	-0.15(-0.78%)
Jan 11, 2006	19.09	19.09	18.84	19.01	49,652	-0.04(-0.24%)
Jan 10, 2006	19.04	19.09	18.99	19.06	49,033	+0.01(+0.03%)
Jan 09, 2006	18.88	19.07	18.75	19.05	63,142	+0.06(+0.34%)
Jan 06, 2006	18.98	19.00	18.85	18.98	47,696	+0.04(+0.20%)
Jan 05, 2006	18.87	18.97	18.87	18.95	61,797	-0.01(-0.03%)
Jan 04, 2006	18.74	18.95	18.74	18.95	116,438	+0.18(+0.96%)
Jan 03, 2006	18.76	18.88	18.72	18.77	330,543	-0.07(-0.37%)
Dec 30, 2005	18.88	18.92	18.74	18.84	60,180	-0.07(-0.37%)
Dec 29, 2005	18.90	18.98	18.88	18.91	36,459	+0.17(+0.92%)
Dec 28, 2005	18.80	19.05	18.74	18.74	32,096	-0.05(-0.27%)
Dec 27, 2005	18.77	19.06	18.77	18.79	43,471	-0.13(-0.68%)
Dec 23, 2005	18.93	19.10	18.75	18.92	48,997	-0.17(-0.87%)
Dec 22, 2005	18.99	19.09	18.91	19.09	54,331	+0.21(+1.12%)
Dec 21, 2005	18.84	18.97	18.84	18.88	70,963	+0.08(+0.41%)
Dec 20, 2005	18.93	18.93	18.71	18.80	73,413	-0.04(-0.20%)
Dec 19, 2005	18.83	18.84	18.73	18.84	73,341	-0.06(-0.31%)
Dec 16, 2005	18.87	19.13	18.80	18.89	41,242	+0.08(+0.41%)
Dec 15, 2005	18.81	18.87	18.77	18.82	85,359	+0.05(+0.27%)
Dec 14, 2005	18.99	18.99	18.76	18.77	47,215	-0.04(-0.24%)
Dec 13, 2005	18.89	19.19	18.77	18.81	296,162	-0.13(-0.68%)
Dec 12, 2005	19.08	19.11	18.90	18.94	56,883	-0.19(-0.97%)
Dec 09, 2005	18.99	19.13	18.98	19.13	22,569	+0.08(+0.40%)
Dec 08, 2005	19.14	19.14	18.93	19.05	47,504	-0.14(-0.74%)
Dec 07, 2005	19.18	19.19	19.02	19.19	30,864	-0.03(-0.17%)
Dec 06, 2005	19.09	19.25	19.09	19.22	29,279	+0.04(+0.20%)
Dec 05, 2005	19.25	19.25	19.00	19.18	60,722	-0.07(-0.37%)
Dec 02, 2005	19.14	19.25	19.05	19.25	63,660	+0.00(+0.00%)
Dec 01, 2005	19.24	19.25	19.08	19.25	43,142	+0.00(+0.00%)
Nov 30, 2005	19.20	19.25	19.00	19.25	113,785	+0.12(+0.64%)
Nov 29, 2005	19.18	19.22	18.95	19.13	117,728	-0.01(-0.03%)
Nov 28, 2005	19.18	19.25	19.03	19.14	200,741	-0.11(-0.57%)
Nov 25, 2005	19.16	19.25	19.11	19.25	47,428	+0.12(+0.64%)
Nov 23, 2005	19.00	19.16	19.00	19.13	27,523	+0.03(+0.17%)
Nov 22, 2005	19.02	19.09	19.00	19.09	21,280	+0.03(+0.13%)
Nov 21, 2005	19.04	19.08	18.91	19.07	19,945	-0.03(-0.13%)
Nov 18, 2005	19.23	19.23	19.00	19.09	21,587	-0.01(-0.07%)
Nov 17, 2005	18.95	19.17	18.89	19.11	50,055	+0.15(+0.78%)
Nov 16, 2005	18.97	19.09	18.94	18.96	27,723	-0.01(-0.07%)
Nov 15, 2005	19.15	19.18	18.97	18.97	31,981	-0.17(-0.91%)
Nov 14, 2005	19.16	19.25	19.11	19.15	33,041	-0.10(-0.53%)
Nov 11, 2005	19.25	19.33	19.14	19.25	89,006	+0.06(+0.30%)
Nov 10, 2005	19.11	19.23	18.96	19.19	76,789	+0.03(+0.17%)
Nov 09, 2005	19.04	19.16	18.98	19.16	22,922	+0.06(+0.34%)
Nov 08, 2005	19.00	19.14	18.95	19.09	32,531	+0.04(+0.20%)
Nov 07, 2005	19.13	19.13	18.94	19.06	43,524	-0.01(-0.07%)
Nov 04, 2005	19.09	19.22	18.95	19.07	76,507	-0.03(-0.13%)
Nov 03, 2005	19.12	19.23	18.95	19.09	62,369	+0.03(+0.13%)
Nov 02, 2005	19.12	19.31	18.95	19.07	133,060	-0.01(-0.03%)

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.