Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	19.99	20.18	19.79	20.00	217,695	+0.01(+0.04%)
Mar 30, 2016	20.15	20.33	19.90	19.99	121,827	+0.03(+0.16%)
Mar 29, 2016	19.13	19.99	19.13	19.96	218,570	+0.25(+1.26%)
Mar 28, 2016	19.70	19.89	19.54	19.71	107,910	+0.11(+0.57%)
Mar 24, 2016	19.49	19.60	19.60	19.60	132,856	+0.02(+0.12%)
Mar 23, 2016	19.73	19.77	19.57	19.58	175,421	-0.24(-1.21%)
Mar 22, 2016	19.91	20.26	19.61	19.82	206,762	-0.22(-1.12%)
Mar 21, 2016	20.21	20.67	19.96	20.04	168,741	-0.25(-1.22%)
Mar 18, 2016	19.94	20.57	19.94	20.29	570,462	+0.44(+2.22%)
Mar 17, 2016	19.31	19.93	18.98	19.85	145,266	+0.55(+2.87%)
Mar 16, 2016	19.32	19.69	19.14	19.29	151,321	-0.13(-0.66%)
Mar 15, 2016	19.52	19.61	19.35	19.42	155,766	-0.19(-0.98%)
Mar 14, 2016	19.88	19.89	19.49	19.62	115,713	-0.37(-1.84%)
Mar 11, 2016	19.70	20.03	19.56	19.98	184,715	+0.48(+2.47%)
Mar 10, 2016	19.46	19.72	19.09	19.50	98,377	+0.14(+0.75%)
Mar 09, 2016	19.58	19.61	19.25	19.36	121,302	-0.10(-0.54%)
Mar 08, 2016	19.90	19.90	19.43	19.46	170,480	-0.60(-3.00%)
Mar 07, 2016	19.73	20.10	19.66	20.06	173,329	+0.26(+1.34%)
Mar 04, 2016	19.86	20.01	19.62	19.80	168,458	+0.03(+0.16%)
Mar 03, 2016	19.41	19.90	19.24	19.77	183,300	+0.37(+1.90%)
Mar 02, 2016	18.88	19.42	18.85	19.40	170,342	+0.46(+2.41%)
Mar 01, 2016	18.25	18.94	18.19	18.94	172,845	+0.87(+4.79%)
Feb 29, 2016	18.64	18.76	18.05	18.08	259,580	-0.47(-2.55%)
Feb 26, 2016	18.81	18.96	18.25	18.55	164,598	+0.02(+0.13%)
Feb 25, 2016	18.12	18.55	17.92	18.53	197,018	+0.37(+2.03%)
Feb 24, 2016	17.70	18.18	17.31	18.16	188,020	+0.21(+1.16%)
Feb 23, 2016	18.26	18.28	17.76	17.95	168,432	-0.43(-2.36%)
Feb 22, 2016	18.40	18.55	18.20	18.38	205,378	+0.32(+1.78%)
Feb 19, 2016	17.84	18.49	17.84	18.06	155,221	+0.17(+0.94%)
Feb 18, 2016	18.16	18.20	17.74	17.89	141,439	-0.18(-0.98%)
Feb 17, 2016	18.37	18.42	17.94	18.07	256,138	-0.14(-0.75%)
Feb 16, 2016	18.29	18.59	17.79	18.20	167,378	+0.21(+1.16%)
Feb 12, 2016	17.49	18.00	18.00	18.00	268,707	+0.84(+4.91%)
Feb 11, 2016	17.16	17.36	16.87	17.15	180,193	-0.36(-2.06%)
Feb 10, 2016	17.88	18.17	17.49	17.52	203,254	-0.20(-1.13%)
Feb 09, 2016	17.28	17.84	17.27	17.72	238,927	+0.19(+1.10%)
Feb 08, 2016	17.14	17.59	16.99	17.52	235,710	+0.15(+0.88%)
Feb 05, 2016	17.64	17.92	17.36	17.37	237,996	-0.27(-1.55%)
Feb 04, 2016	17.73	18.18	17.41	17.64	217,537	-0.12(-0.68%)
Feb 03, 2016	17.65	17.88	17.01	17.76	273,055	+0.34(+1.98%)
Feb 02, 2016	17.66	17.71	17.31	17.42	259,223	-0.56(-3.12%)
Feb 01, 2016	18.45	18.47	17.98	17.98	229,515	-0.61(-3.28%)
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%)

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.