Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.24	18.62	18.14	18.59	434,932	+0.42(+2.29%)
Jan 28, 2016	17.95	18.31	17.72	18.17	212,868	+0.46(+2.63%)
Jan 27, 2016	17.59	18.22	17.41	17.71	254,480	+0.04(+0.23%)
Jan 26, 2016	17.26	17.79	17.22	17.67	194,146	+0.53(+3.09%)
Jan 25, 2016	17.62	17.62	17.10	17.14	289,888	-0.67(-3.78%)
Jan 22, 2016	17.64	17.83	17.36	17.81	272,417	+0.40(+2.30%)
Jan 21, 2016	18.09	18.09	17.40	17.41	302,549	-0.69(-3.81%)
Jan 20, 2016	17.61	18.28	17.31	18.10	349,521	+0.19(+1.07%)
Jan 19, 2016	18.45	18.69	17.80	17.91	290,821	-0.34(-1.85%)
Jan 15, 2016	18.24	18.24	18.24	18.24	453,334	-0.50(-2.69%)
Jan 14, 2016	18.61	19.02	18.41	18.75	292,006	+0.20(+1.08%)
Jan 13, 2016	19.02	19.02	18.28	18.55	403,502	-0.39(-2.07%)
Jan 12, 2016	19.38	19.38	18.73	18.94	483,592	-0.24(-1.25%)
Jan 11, 2016	19.03	19.32	19.03	19.18	283,479	+0.21(+1.10%)
Jan 08, 2016	19.54	19.54	18.89	18.97	291,612	-0.39(-2.03%)
Jan 07, 2016	19.24	19.58	19.24	19.37	419,310	-0.31(-1.59%)
Jan 06, 2016	19.48	19.89	19.48	19.68	239,685	-0.17(-0.85%)
Jan 05, 2016	19.92	20.09	19.75	19.85	234,714	-0.09(-0.44%)
Jan 04, 2016	20.14	20.33	19.88	19.94	480,779	-0.67(-3.23%)
Dec 31, 2015	21.15	20.60	20.60	20.60	299,145	-0.67(-3.13%)
Dec 30, 2015	21.44	21.52	21.26	21.27	240,808	-0.21(-0.97%)
Dec 29, 2015	21.30	21.52	21.21	21.48	176,145	+0.34(+1.59%)
Dec 28, 2015	21.19	21.28	20.83	21.14	173,907	-0.10(-0.49%)
Dec 24, 2015	21.10	21.24	21.24	21.24	94,434	+0.07(+0.34%)
Dec 23, 2015	20.97	21.18	20.84	21.17	152,083	+0.31(+1.50%)
Dec 22, 2015	20.95	20.95	20.47	20.86	176,211	-0.04(-0.19%)
Dec 21, 2015	20.43	20.90	20.43	20.90	334,472	+0.54(+2.64%)
Dec 18, 2015	20.95	21.00	20.11	20.36	3,130,779	-0.68(-3.24%)
Dec 17, 2015	21.19	21.36	20.86	21.04	336,895	-0.06(-0.30%)
Dec 16, 2015	21.07	21.25	20.52	21.11	298,959	+0.26(+1.27%)
Dec 15, 2015	20.52	20.96	20.33	20.84	509,780	+0.56(+2.77%)
Dec 14, 2015	20.32	20.59	20.04	20.28	348,223	-0.05(-0.24%)
Dec 11, 2015	20.82	21.12	20.20	20.33	321,222	-0.88(-4.16%)
Dec 10, 2015	21.31	21.56	21.07	21.21	195,798	-0.14(-0.68%)
Dec 09, 2015	21.54	21.76	21.16	21.36	280,097	-0.21(-0.97%)
Dec 08, 2015	21.88	22.11	21.49	21.56	326,475	-0.55(-2.47%)
Dec 07, 2015	22.93	23.06	21.93	22.11	268,698	-0.89(-3.87%)
Dec 04, 2015	22.68	23.25	22.61	23.00	228,666	+0.33(+1.45%)
Dec 03, 2015	23.47	23.56	22.62	22.67	351,615	-0.70(-2.98%)
Dec 02, 2015	24.37	24.41	23.36	23.37	293,993	-1.02(-4.18%)
Dec 01, 2015	24.45	24.61	24.29	24.39	396,467	-0.07(-0.29%)
Nov 30, 2015	24.71	24.85	24.30	24.46	253,017	-0.18(-0.72%)
Nov 27, 2015	24.37	24.67	24.21	24.63	68,557	+0.25(+1.02%)
Nov 25, 2015	24.44	24.39	24.39	24.39	148,699	-0.04(-0.16%)
Nov 24, 2015	23.94	24.56	23.85	24.43	188,007	+0.31(+1.30%)
Nov 23, 2015	24.02	24.20	23.90	24.11	131,534	+0.06(+0.27%)
Nov 20, 2015	23.92	24.37	23.85	24.05	242,976	+0.19(+0.81%)
Nov 19, 2015	23.91	24.00	23.64	23.86	205,414	-0.11(-0.47%)
Nov 18, 2015	23.70	23.98	23.46	23.97	181,712	+0.38(+1.60%)
Nov 17, 2015	23.40	23.90	23.24	23.59	232,755	+0.30(+1.31%)
Nov 16, 2015	23.01	23.36	22.93	23.29	339,868	+0.26(+1.11%)
Nov 13, 2015	23.39	23.57	22.72	23.03	176,931	-0.49(-2.08%)
Nov 12, 2015	23.90	24.03	23.48	23.52	182,261	-0.62(-2.56%)
Nov 11, 2015	24.37	24.63	24.10	24.14	128,102	-0.23(-0.95%)
Nov 10, 2015	23.72	24.51	23.72	24.37	236,700	+0.57(+2.39%)
Nov 09, 2015	23.85	23.99	23.47	23.80	176,725	+0.05(+0.20%)
Nov 06, 2015	22.84	24.00	22.84	23.75	258,686	+0.96(+4.22%)
Nov 05, 2015	22.35	22.99	22.32	22.79	290,839	+0.45(+2.01%)
Nov 04, 2015	22.30	22.44	21.48	22.34	145,152	+0.10(+0.47%)
Nov 03, 2015	21.84	22.35	21.84	22.24	137,579	+0.28(+1.28%)

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.