Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.88	32.37	31.60	31.90	302,173	+0.43(+1.37%)
Nov 29, 2016	31.72	32.09	31.43	31.47	280,115	-0.04(-0.13%)
Nov 28, 2016	31.72	32.03	31.19	31.51	192,052	-0.53(-1.66%)
Nov 25, 2016	32.09	32.13	31.76	32.05	79,525	-0.08(-0.26%)
Nov 23, 2016		32.13	32.13	32.13	0	+0.33(+1.03%)
Nov 22, 2016	31.72	31.92	31.39	31.80	293,485	+0.16(+0.52%)
Nov 21, 2016	32.05	32.05	31.51	31.64	266,682	-0.12(-0.39%)
Nov 18, 2016	31.56	32.13	31.56	31.76	361,977	+0.25(+0.78%)
Nov 17, 2016	31.88	32.46	31.47	31.51	410,566	-0.04(-0.13%)
Nov 16, 2016	31.39	31.88	31.10	31.56	261,192	+0.04(+0.13%)
Nov 15, 2016	30.90	31.78	30.57	31.51	314,236	+0.37(+1.18%)
Nov 14, 2016	30.90	32.50	30.74	31.15	519,652	+0.53(+1.74%)
Nov 11, 2016	29.14	30.78	28.73	30.61	472,129	+1.52(+5.21%)
Nov 10, 2016	27.87	29.34	27.54	29.10	355,607	+1.80(+6.61%)
Nov 09, 2016	25.53	27.42	25.04	27.29	273,779	+1.76(+6.90%)
Nov 08, 2016	25.61	25.82	25.24	25.53	87,876	-0.20(-0.80%)
Nov 07, 2016	25.12	25.82	25.08	25.74	172,969	+1.23(+5.02%)
Nov 04, 2016	24.92	25.08	24.51	24.51	127,616	-0.20(-0.83%)
Nov 03, 2016	24.67	24.96	24.59	24.71	102,218	+0.25(+1.01%)
Nov 02, 2016	24.83	24.96	24.42	24.47	150,504	-0.53(-2.13%)
Nov 01, 2016	25.45	25.45	24.79	25.00	134,053	-0.29(-1.13%)
Oct 31, 2016	25.20	25.53	25.16	25.29	191,244	+0.08(+0.33%)
Oct 28, 2016	25.44	25.44	25.13	25.20	98,672	-0.27(-1.06%)
Oct 27, 2016	25.47	25.60	25.25	25.47	156,232	+0.25(+0.97%)
Oct 26, 2016	25.25	25.53	25.15	25.23	65,025	-0.16(-0.65%)
Oct 25, 2016	25.53	25.57	25.26	25.39	124,168	-0.06(-0.23%)
Oct 24, 2016	25.16	25.53	25.08	25.45	128,157	+0.46(+1.84%)
Oct 21, 2016	24.59	25.04	24.51	24.99	122,611	+0.08(+0.33%)
Oct 20, 2016	24.86	25.12	24.72	24.91	128,277	-0.07(-0.26%)
Oct 19, 2016	24.63	25.06	24.55	24.97	190,568	+0.49(+2.01%)
Oct 18, 2016	24.71	24.71	24.33	24.48	176,058	+0.13(+0.54%)
Oct 17, 2016	24.53	24.60	24.25	24.35	114,847	-0.11(-0.44%)
Oct 14, 2016	24.46	24.71	24.25	24.46	127,762	+0.30(+1.22%)
Oct 13, 2016	24.50	24.50	24.02	24.16	131,032	-0.57(-2.29%)
Oct 12, 2016	24.70	24.87	24.62	24.73	80,592	+0.10(+0.40%)
Oct 11, 2016	24.92	25.18	24.43	24.63	123,232	-0.32(-1.28%)
Oct 10, 2016	24.88	25.20	24.87	24.95	113,483	+0.28(+1.15%)
Oct 07, 2016	24.71	24.75	24.42	24.67	121,864	-0.14(-0.55%)
Oct 06, 2016	24.77	24.87	24.49	24.80	92,157	+0.13(+0.53%)
Oct 05, 2016	24.40	24.97	24.36	24.67	152,425	+0.46(+1.90%)
Oct 04, 2016	24.15	24.45	24.10	24.21	75,912	+0.11(+0.48%)
Oct 03, 2016	24.15	24.47	24.02	24.10	107,333	-0.31(-1.28%)
Sep 30, 2016	23.73	24.55	23.33	24.41	207,179	+0.59(+2.48%)
Sep 29, 2016	24.29	24.41	23.80	23.82	119,670	-0.55(-2.25%)
Sep 28, 2016	24.24	24.39	23.96	24.37	108,776	+0.27(+1.12%)
Sep 27, 2016	23.75	24.15	23.65	24.10	112,452	+0.20(+0.85%)
Sep 26, 2016	24.30	24.30	23.87	23.89	142,140	-0.58(-2.39%)
Sep 23, 2016	24.41	24.65	24.40	24.48	132,961	-0.15(-0.59%)
Sep 22, 2016	24.15	24.63	24.10	24.62	216,310	+0.54(+2.26%)
Sep 21, 2016	23.85	24.13	23.85	24.08	138,335	+0.36(+1.54%)
Sep 20, 2016	24.01	24.18	23.71	23.72	137,425	-0.11(-0.44%)
Sep 19, 2016	23.64	24.02	23.64	23.82	126,456	+0.21(+0.89%)
Sep 16, 2016	23.63	23.76	23.30	23.61	705,736	-0.06(-0.24%)
Sep 15, 2016	23.33	23.72	23.30	23.67	175,570	+0.32(+1.39%)
Sep 14, 2016	23.64	23.76	23.31	23.34	102,415	-0.24(-1.03%)
Sep 13, 2016	23.81	23.90	23.25	23.59	251,976	-0.52(-2.15%)
Sep 12, 2016	23.74	24.69	23.61	24.10	149,431	+0.24(+1.02%)
Sep 09, 2016	24.29	24.45	22.65	23.86	241,256	-0.51(-2.10%)
Sep 08, 2016	24.30	24.45	24.04	24.37	91,360	+0.01(+0.03%)
Sep 07, 2016	24.16	24.58	23.95	24.36	365,291	+0.13(+0.55%)
Sep 06, 2016	24.33	24.49	23.98	24.23	240,045	-0.00(-0.02%)
Sep 02, 2016	24.07	24.23	24.23	24.23	149,803	+0.24(+0.98%)

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.