Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.44	33.44	33.44	0	-0.16(-0.49%)
Dec 29, 2016	34.05	34.42	33.40	33.60	139,123	-0.37(-1.09%)
Dec 28, 2016	34.30	34.34	33.89	33.97	135,622	-0.29(-0.84%)
Dec 27, 2016	34.30	34.38	33.97	34.26	196,954	+0.12(+0.36%)
Dec 23, 2016		34.14	34.14	34.14	0	+0.12(+0.36%)
Dec 22, 2016	34.18	34.42	33.73	34.01	130,538	+0.00(+0.00%)
Dec 21, 2016	34.26	34.26	33.81	34.01	142,574	-0.49(-1.43%)
Dec 20, 2016	34.22	34.63	34.01	34.51	217,411	+0.66(+1.94%)
Dec 19, 2016	33.56	33.89	33.24	33.85	208,352	+0.41(+1.23%)
Dec 16, 2016	33.89	34.61	33.40	33.44	1,038,282	-0.37(-1.09%)
Dec 15, 2016	33.60	34.51	33.44	33.81	503,834	+0.45(+1.35%)
Dec 14, 2016	33.19	33.79	33.03	33.36	211,233	-0.08(-0.25%)
Dec 13, 2016	33.65	34.18	33.28	33.44	301,253	+0.08(+0.25%)
Dec 12, 2016	34.26	34.34	33.15	33.36	393,981	-0.94(-2.75%)
Dec 09, 2016	34.10	34.38	33.40	34.30	345,497	+0.37(+1.09%)
Dec 08, 2016	33.52	33.99	33.40	33.93	604,180	+0.66(+1.97%)
Dec 07, 2016	33.11	33.44	32.74	33.28	354,399	+0.16(+0.49%)
Dec 06, 2016	32.70	33.15	32.25	33.11	307,813	+0.66(+2.02%)
Dec 05, 2016	32.09	32.66	32.05	32.46	271,813	+0.53(+1.67%)
Dec 02, 2016	32.09	32.13	31.64	31.92	200,506	-0.29(-0.89%)
Dec 01, 2016	32.21	32.50	31.76	32.21	319,436	+0.31(+0.96%)
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%)

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.