Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.34	30.58	29.63	30.12	233,955	-0.32(-1.06%)
Jan 30, 2019	30.56	30.72	30.16	30.45	204,048	+0.02(+0.06%)
Jan 29, 2019	30.58	30.90	30.43	30.43	163,815	-0.17(-0.55%)
Jan 28, 2019	30.34	30.73	30.14	30.60	183,168	+0.12(+0.39%)
Jan 25, 2019	30.39	30.69	30.24	30.48	187,917	+0.25(+0.84%)
Jan 24, 2019	30.40	30.60	29.89	30.23	88,017	-0.25(-0.81%)
Jan 23, 2019	30.38	30.57	29.23	30.47	266,411	+0.18(+0.59%)
Jan 22, 2019	30.74	31.03	30.19	30.29	154,806	-0.61(-1.98%)
Jan 18, 2019	30.84	31.16	30.69	30.91	115,270	+0.09(+0.30%)
Jan 17, 2019	30.45	30.87	30.40	30.81	223,092	+0.20(+0.67%)
Jan 16, 2019	30.12	30.72	29.86	30.61	154,861	+0.65(+2.15%)
Jan 15, 2019	29.62	29.99	29.39	29.96	119,783	+0.29(+0.97%)
Jan 14, 2019	29.30	29.81	29.23	29.67	206,540	+0.21(+0.72%)
Jan 11, 2019	29.53	29.78	29.44	29.46	113,975	-0.24(-0.80%)
Jan 10, 2019	29.62	29.78	29.28	29.70	133,601	-0.03(-0.09%)
Jan 09, 2019	29.86	29.99	29.55	29.73	136,845	-0.10(-0.34%)
Jan 08, 2019	29.67	29.84	29.22	29.83	166,759	+0.39(+1.33%)
Jan 07, 2019	29.49	29.80	29.34	29.44	193,657	-0.20(-0.66%)
Jan 04, 2019	29.09	29.91	29.07	29.63	232,542	+0.79(+2.74%)
Jan 03, 2019	29.22	29.64	28.59	28.84	556,420	-0.46(-1.57%)
Jan 02, 2019	28.88	29.59	28.88	29.30	320,547	+0.08(+0.29%)
Dec 31, 2018	29.10	29.44	28.55	29.22	257,268	+0.25(+0.85%)
Dec 28, 2018	28.77	30.41	28.55	28.97	206,403	+0.20(+0.68%)
Dec 27, 2018	28.59	29.12	27.86	28.77	262,150	-0.25(-0.85%)
Dec 26, 2018	27.77	29.11	27.69	29.02	324,158	+1.34(+4.85%)
Dec 24, 2018	27.87	28.72	27.65	27.68	226,773	-0.33(-1.18%)
Dec 21, 2018	28.57	29.12	27.87	28.01	821,610	-0.47(-1.64%)
Dec 20, 2018	28.03	28.70	27.93	28.48	353,874	+0.29(+1.02%)
Dec 19, 2018	29.21	29.50	28.02	28.19	333,882	-1.02(-3.49%)
Dec 18, 2018	29.56	29.93	29.15	29.21	308,503	-0.20(-0.66%)
Dec 17, 2018	29.49	30.05	29.32	29.40	428,299	-0.11(-0.37%)
Dec 14, 2018	29.45	29.98	29.39	29.51	200,398	-0.15(-0.52%)
Dec 13, 2018	30.12	30.50	29.62	29.67	259,097	-0.42(-1.38%)
Dec 12, 2018	30.02	30.51	29.80	30.08	457,656	+0.31(+1.03%)
Dec 11, 2018	30.14	30.34	29.63	29.78	246,361	+0.03(+0.11%)
Dec 10, 2018	30.08	30.45	29.39	29.74	319,581	-0.33(-1.10%)
Dec 07, 2018	30.22	30.73	29.84	30.07	283,760	-0.16(-0.53%)
Dec 06, 2018	30.12	30.49	29.60	30.24	388,503	-0.30(-0.97%)
Dec 04, 2018	32.32	32.42	30.42	30.53	415,279	-1.87(-5.77%)
Dec 03, 2018	33.01	33.05	31.96	32.40	203,590	-0.20(-0.63%)
Nov 30, 2018	32.32	32.82	32.20	32.60	294,357	+0.21(+0.66%)
Nov 29, 2018	32.42	32.95	32.27	32.39	179,591	-0.25(-0.75%)
Nov 28, 2018	32.10	32.69	31.56	32.64	328,707	+0.54(+1.69%)
Nov 27, 2018	32.49	32.80	31.93	32.10	172,014	-0.48(-1.46%)
Nov 26, 2018	32.83	33.29	32.54	32.57	234,635	+0.02(+0.05%)
Nov 23, 2018	32.19	32.83	32.16	32.55	77,710	+0.12(+0.37%)
Nov 21, 2018		32.44	32.44	32.44	0	-0.10(-0.31%)
Nov 20, 2018	33.12	33.28	32.41	32.54	160,280	-0.79(-2.37%)
Nov 19, 2018	33.63	33.87	33.12	33.33	137,426	-0.31(-0.93%)
Nov 16, 2018	33.46	33.84	33.46	33.64	196,159	-0.08(-0.25%)
Nov 15, 2018	32.72	33.75	32.72	33.73	168,672	+0.82(+2.48%)
Nov 14, 2018	34.01	34.07	32.49	32.91	182,210	-0.82(-2.42%)
Nov 13, 2018	33.93	34.48	33.70	33.73	155,477	-0.03(-0.10%)
Nov 12, 2018	34.35	34.35	33.72	33.76	141,443	-0.59(-1.71%)
Nov 09, 2018	34.80	35.09	34.15	34.35	132,225	-0.57(-1.63%)
Nov 08, 2018	34.41	35.06	34.41	34.91	266,576	+0.43(+1.26%)
Nov 07, 2018	34.25	34.66	33.69	34.48	234,055	+0.29(+0.84%)
Nov 06, 2018	33.78	34.41	33.67	34.19	200,649	+0.33(+0.98%)
Nov 05, 2018	33.61	34.01	33.28	33.86	431,594	+0.26(+0.78%)
Nov 02, 2018	33.48	33.83	33.28	33.60	315,433	+0.31(+0.92%)

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.