Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.22	16.73	15.84	16.59	163,017	+0.08(+0.51%)
Nov 26, 2008	15.16	16.56	15.16	16.51	501,723	+0.84(+5.36%)
Nov 25, 2008	15.76	15.86	15.00	15.67	744,535	+0.22(+1.42%)
Nov 24, 2008	14.47	15.60	14.30	15.45	950,011	+0.71(+4.79%)
Nov 21, 2008	14.47	14.88	13.51	14.74	1,068,075	+0.54(+3.83%)
Nov 20, 2008	15.25	16.09	14.12	14.20	784,452	-1.08(-7.07%)
Nov 19, 2008	16.13	16.73	15.24	15.28	904,698	-1.09(-6.68%)
Nov 18, 2008	16.32	16.72	15.57	16.37	608,555	-0.04(-0.22%)
Nov 17, 2008	16.00	17.16	16.00	16.41	626,290	+0.24(+1.48%)
Nov 14, 2008	16.97	17.19	16.10	16.17	514,188	-1.19(-6.84%)
Nov 13, 2008	16.46	17.54	15.02	17.35	831,800	+1.05(+6.45%)
Nov 12, 2008	17.03	17.27	16.27	16.30	407,255	-0.96(-5.56%)
Nov 11, 2008	17.52	17.79	17.25	17.26	458,549	-0.52(-2.90%)
Nov 10, 2008	18.35	18.43	17.57	17.78	408,433	-0.20(-1.10%)
Nov 07, 2008	17.65	17.99	17.39	17.97	302,888	+0.50(+2.87%)
Nov 06, 2008	17.49	18.24	17.42	17.47	444,604	-0.24(-1.35%)
Nov 05, 2008	18.45	18.91	17.50	17.71	425,564	-1.15(-6.10%)
Nov 04, 2008	18.71	18.98	18.29	18.86	434,780	+0.19(+1.02%)
Nov 03, 2008	18.57	18.69	18.00	18.67	367,734	+0.34(+1.85%)
Oct 31, 2008	17.48	18.36	16.99	18.33	454,600	+0.60(+3.38%)
Oct 30, 2008	17.85	17.85	16.84	17.73	465,841	+0.46(+2.66%)
Oct 29, 2008	16.40	17.92	16.39	17.28	543,833	-0.64(-3.59%)
Oct 28, 2008	16.27	17.97	15.74	17.92	558,371	+2.20(+13.96%)
Oct 27, 2008	16.29	16.74	15.65	15.72	352,350	-0.81(-4.91%)
Oct 24, 2008	16.15	17.33	15.75	16.53	546,688	+0.29(+1.78%)
Oct 23, 2008	16.96	17.13	15.36	16.24	479,874	-0.66(-3.88%)
Oct 22, 2008	16.65	17.59	16.65	16.90	660,485	-0.23(-1.36%)
Oct 21, 2008	17.52	17.83	16.74	17.13	320,634	-0.78(-4.37%)
Oct 20, 2008	17.72	18.04	16.96	17.92	307,528	+0.45(+2.59%)
Oct 17, 2008	17.44	18.71	17.33	17.47	414,493	-0.85(-4.63%)
Oct 16, 2008	17.07	18.36	16.24	18.31	474,513	+1.57(+9.36%)
Oct 15, 2008	17.14	18.54	16.69	16.75	956,696	-1.02(-5.76%)
Oct 14, 2008	17.50	17.78	16.13	17.77	595,628	+0.46(+2.65%)
Oct 13, 2008	16.22	17.31	15.39	17.31	628,003	+1.67(+10.65%)
Oct 10, 2008	13.53	15.88	13.47	15.64	963,778	+2.11(+15.60%)
Oct 09, 2008	16.22	16.22	13.53	13.53	676,059	-2.29(-14.46%)
Oct 08, 2008	15.88	17.66	15.74	15.82	429,812	-0.45(-2.78%)
Oct 07, 2008	18.14	18.37	16.17	16.27	263,524	-2.33(-12.52%)
Oct 06, 2008	16.74	18.67	15.62	18.60	396,473	+1.27(+7.33%)
Oct 03, 2008	18.65	19.25	17.33	17.33	217,586	-0.80(-4.40%)
Oct 02, 2008	19.05	19.34	17.98	18.13	181,687	-0.95(-4.99%)
Oct 01, 2008	18.89	19.13	18.89	19.08	176,336	+0.02(+0.11%)
Sep 30, 2008	19.06	19.87	18.72	19.06	349,863	+0.28(+1.50%)
Sep 29, 2008	19.29	19.88	18.62	18.78	275,843	-0.88(-4.45%)
Sep 26, 2008	18.79	20.37	18.45	19.65	345,606	+0.30(+1.57%)
Sep 25, 2008	19.44	20.37	18.89	19.35	271,432	-0.06(-0.29%)
Sep 24, 2008	19.90	21.02	19.41	19.41	230,046	-0.56(-2.79%)
Sep 23, 2008	19.94	21.17	19.77	19.97	263,496	-0.69(-3.35%)
Sep 22, 2008	21.84	21.84	19.80	20.66	254,562	-2.64(-11.33%)
Sep 19, 2008	25.27	25.27	20.32	23.30	1,417,837	+1.88(+8.77%)
Sep 18, 2008	19.36	21.67	18.88	21.42	1,445,855	+2.61(+13.89%)
Sep 17, 2008	19.44	19.99	18.80	18.81	621,610	-1.41(-6.98%)
Sep 16, 2008	18.66	20.23	18.33	20.22	828,346	+1.17(+6.15%)
Sep 15, 2008	19.56	20.10	18.96	19.05	643,958	-0.64(-3.23%)
Sep 12, 2008	19.26	19.94	19.16	19.68	432,962	+0.01(+0.07%)
Sep 11, 2008	18.54	19.69	18.26	19.67	442,321	+0.28(+1.42%)
Sep 10, 2008	19.32	19.70	18.58	19.39	559,513	+0.49(+2.58%)
Sep 09, 2008	19.49	19.70	18.86	18.91	627,212	-0.64(-3.29%)
Sep 08, 2008	19.06	19.76	18.95	19.55	887,428	+0.48(+2.52%)
Sep 05, 2008	18.46	19.07	18.36	19.07	429,366	+0.36(+1.92%)
Sep 04, 2008	18.53	18.92	18.30	18.71	473,025	-0.05(-0.26%)
Sep 03, 2008	18.33	18.91	18.22	18.76	506,580	+0.37(+2.00%)

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.