Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.90	18.04	17.31	17.64	545,232	-0.18(-1.03%)
Apr 29, 2008	17.91	18.03	17.76	17.83	432,396	-0.08(-0.43%)
Apr 28, 2008	17.55	18.04	17.19	17.90	521,470	+0.30(+1.68%)
Apr 25, 2008	17.55	17.71	17.07	17.61	780,916	+0.11(+0.65%)
Apr 24, 2008	16.73	17.54	16.56	17.49	345,582	+0.80(+4.82%)
Apr 23, 2008	16.68	16.82	16.33	16.69	380,458	+0.09(+0.55%)
Apr 22, 2008	16.63	16.71	16.29	16.60	297,900	-0.14(-0.84%)
Apr 21, 2008	17.04	17.04	16.59	16.74	291,182	-0.31(-1.82%)
Apr 18, 2008	16.82	17.06	16.71	17.05	366,809	+0.52(+3.16%)
Apr 17, 2008	16.51	16.59	16.10	16.53	189,592	+0.04(+0.26%)
Apr 16, 2008	15.96	16.55	15.74	16.48	292,332	+0.67(+4.24%)
Apr 15, 2008	15.34	15.81	15.34	15.81	160,296	+0.61(+3.99%)
Apr 14, 2008	15.49	15.53	15.19	15.21	219,903	-0.32(-2.05%)
Apr 11, 2008	15.66	15.93	15.48	15.52	283,704	-0.35(-2.22%)
Apr 10, 2008	15.80	16.17	15.45	15.88	344,747	+0.11(+0.67%)
Apr 09, 2008	16.18	16.81	15.74	15.77	475,310	-0.35(-2.19%)
Apr 08, 2008	16.22	16.47	15.93	16.12	449,104	-0.25(-1.55%)
Apr 07, 2008	16.34	16.68	15.96	16.38	362,037	+0.12(+0.74%)
Apr 04, 2008	16.54	16.54	16.09	16.26	400,447	-0.18(-1.12%)
Apr 03, 2008	16.51	16.69	16.15	16.44	413,145	-0.19(-1.15%)
Apr 02, 2008	16.62	17.00	16.43	16.63	469,354	-0.11(-0.67%)
Apr 01, 2008	16.16	16.79	16.16	16.75	398,191	+0.80(+5.05%)
Mar 31, 2008	15.95	16.20	15.57	15.94	270,765	+0.05(+0.31%)
Mar 28, 2008	16.20	16.34	15.88	15.89	251,222	-0.31(-1.92%)
Mar 27, 2008	16.76	16.76	16.17	16.20	180,415	-0.62(-3.69%)
Mar 26, 2008	16.84	16.97	16.48	16.82	186,262	-0.22(-1.28%)
Mar 25, 2008	17.14	17.32	16.80	17.04	180,950	-0.08(-0.45%)
Mar 24, 2008	16.94	17.37	16.79	17.12	492,909	+0.24(+1.42%)
Mar 21, 2008	16.00	16.92	15.72	16.88	1,312,552	+0.00(+0.00%)
Mar 20, 2008	16.00	16.92	15.72	16.88	1,312,552	+1.11(+7.03%)
Mar 19, 2008	16.73	16.82	15.74	15.77	795,307	-0.91(-5.46%)
Mar 18, 2008	16.10	16.68	15.73	16.68	417,802	+0.92(+5.82%)
Mar 17, 2008	15.13	16.22	14.61	15.76	304,454	+0.16(+1.04%)
Mar 14, 2008	16.41	16.41	15.40	15.60	323,453	-0.73(-4.45%)
Mar 13, 2008	15.44	16.38	15.32	16.33	407,588	+0.68(+4.33%)
Mar 12, 2008	16.03	16.49	15.65	15.65	553,446	-0.35(-2.21%)
Mar 11, 2008	15.30	16.01	15.16	16.00	414,878	+1.17(+7.90%)
Mar 10, 2008	14.92	15.15	14.76	14.83	212,770	-0.05(-0.33%)
Mar 07, 2008	14.44	15.19	14.35	14.88	298,448	+0.41(+2.83%)
Mar 06, 2008	14.72	14.93	14.47	14.47	250,170	-0.36(-2.43%)
Mar 05, 2008	15.29	15.29	14.80	14.83	263,643	-0.35(-2.32%)
Mar 04, 2008	14.90	15.24	14.66	15.19	684,869	-0.03(-0.19%)
Mar 03, 2008	15.24	15.47	14.95	15.21	316,250	-0.09(-0.60%)
Feb 29, 2008	15.50	15.64	15.18	15.31	342,368	-0.34(-2.17%)
Feb 28, 2008	16.08	16.08	15.55	15.64	230,424	-0.58(-3.57%)
Feb 27, 2008	15.92	16.36	15.82	16.22	304,560	+0.11(+0.70%)
Feb 26, 2008	15.28	16.20	15.28	16.11	499,962	+0.64(+4.11%)
Feb 25, 2008	15.05	15.52	14.67	15.48	281,856	+0.34(+2.24%)
Feb 22, 2008	15.19	15.27	14.54	15.14	214,739	+0.02(+0.14%)
Feb 21, 2008	15.43	15.66	15.02	15.12	330,572	-0.31(-2.01%)
Feb 20, 2008	14.97	15.46	14.84	15.43	205,234	+0.37(+2.49%)
Feb 19, 2008	15.18	15.21	14.76	15.05	280,991	+0.08(+0.57%)
Feb 18, 2008	14.76	15.03	14.75	14.97	315,170	+0.00(+0.00%)
Feb 15, 2008	14.76	15.03	14.75	14.97	315,170	+0.07(+0.47%)
Feb 14, 2008	15.14	15.14	14.80	14.90	287,148	-0.21(-1.40%)
Feb 13, 2008	14.84	15.13	14.71	15.11	329,861	+0.44(+3.03%)
Feb 12, 2008	14.52	14.81	14.40	14.66	244,354	+0.23(+1.61%)
Feb 11, 2008	14.78	14.78	14.33	14.43	214,525	-0.37(-2.53%)
Feb 08, 2008	14.97	15.02	14.48	14.80	263,075	-0.08(-0.52%)
Feb 07, 2008	14.44	15.00	14.41	14.88	378,305	+0.32(+2.23%)
Feb 06, 2008	14.62	14.90	14.35	14.56	237,277	+0.08(+0.59%)
Feb 05, 2008	14.42	14.78	14.33	14.47	341,235	-0.30(-2.01%)
Feb 04, 2008	14.95	15.02	14.59	14.77	262,570	-0.24(-1.60%)

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.