Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.50	32.85	32.22	32.38	313,495	-0.14(-0.42%)
Jul 30, 2019	31.89	32.55	31.83	32.52	171,328	+0.35(+1.10%)
Jul 29, 2019	32.57	32.68	32.04	32.17	160,986	-0.46(-1.40%)
Jul 26, 2019	31.88	32.69	31.85	32.62	172,332	+0.78(+2.46%)
Jul 25, 2019	32.58	32.61	31.73	31.84	227,903	-0.64(-1.96%)
Jul 24, 2019	31.39	32.54	31.39	32.48	232,413	+0.96(+3.03%)
Jul 23, 2019	31.07	31.55	31.02	31.52	124,712	+0.51(+1.64%)
Jul 22, 2019	31.41	31.41	30.95	31.01	157,959	-0.44(-1.40%)
Jul 19, 2019	31.34	31.75	31.34	31.45	139,446	+0.02(+0.05%)
Jul 18, 2019	31.16	31.70	31.07	31.44	115,187	+0.34(+1.11%)
Jul 17, 2019	31.51	31.59	31.05	31.09	213,979	-0.58(-1.82%)
Jul 16, 2019	31.80	32.00	31.58	31.67	128,928	-0.10(-0.33%)
Jul 15, 2019	32.62	32.62	31.69	31.77	136,630	-0.87(-2.66%)
Jul 12, 2019	32.33	32.80	32.12	32.64	130,731	+0.40(+1.25%)
Jul 11, 2019	32.08	32.35	31.80	32.24	115,466	+0.17(+0.54%)
Jul 10, 2019	32.42	32.50	31.96	32.06	101,217	-0.28(-0.85%)
Jul 09, 2019	31.91	32.36	31.91	32.34	138,095	+0.24(+0.75%)
Jul 08, 2019	32.36	32.40	32.00	32.10	165,504	-0.46(-1.43%)
Jul 05, 2019	32.36	32.68	32.01	32.56	115,043	+0.30(+0.93%)
Jul 03, 2019	32.19	32.42	32.11	32.26	59,613	+0.13(+0.40%)
Jul 02, 2019	32.30	32.46	31.75	32.13	136,327	-0.21(-0.64%)
Jul 01, 2019	32.82	32.96	32.20	32.34	194,969	-0.11(-0.34%)
Jun 28, 2019	32.27	32.96	32.13	32.45	637,154	+0.37(+1.15%)
Jun 27, 2019	31.52	32.08	31.52	32.08	158,734	+0.62(+1.97%)
Jun 26, 2019	31.44	31.76	31.31	31.46	127,374	+0.17(+0.55%)
Jun 25, 2019	31.09	31.57	30.88	31.29	200,190	+0.16(+0.53%)
Jun 24, 2019	31.62	32.02	31.10	31.13	225,690	-0.61(-1.93%)
Jun 21, 2019	32.02	32.43	31.64	31.74	483,182	-0.52(-1.63%)
Jun 20, 2019	32.50	32.50	31.79	32.26	121,072	+0.07(+0.21%)
Jun 19, 2019	32.39	32.87	32.01	32.19	210,656	-0.14(-0.43%)
Jun 18, 2019	31.68	32.63	31.61	32.33	195,968	+0.72(+2.29%)
Jun 17, 2019	31.93	32.03	31.54	31.61	278,251	-0.36(-1.13%)
Jun 14, 2019	32.17	32.41	31.74	31.97	114,811	-0.27(-0.83%)
Jun 13, 2019	32.05	32.56	31.93	32.24	134,504	+0.17(+0.54%)
Jun 12, 2019	32.02	32.34	31.94	32.06	190,764	-0.02(-0.05%)
Jun 11, 2019	32.00	32.45	31.87	32.08	154,784	+0.25(+0.78%)
Jun 10, 2019	31.38	32.18	31.38	31.83	174,156	+0.54(+1.73%)
Jun 07, 2019	31.47	31.56	31.24	31.29	128,871	-0.23(-0.74%)
Jun 06, 2019	31.93	32.21	31.14	31.52	186,973	-0.57(-1.77%)
Jun 05, 2019	32.38	32.58	31.86	32.09	165,431	-0.47(-1.45%)
Jun 04, 2019	31.51	32.85	31.42	32.56	316,205	+1.41(+4.53%)
Jun 03, 2019	31.39	31.62	30.77	31.15	424,613	-0.22(-0.71%)
May 31, 2019	31.94	32.05	31.30	31.38	274,826	-1.09(-3.37%)
May 30, 2019	33.29	33.38	32.24	32.47	141,123	-0.82(-2.46%)
May 29, 2019	33.16	33.39	32.82	33.29	178,532	-0.16(-0.49%)
May 28, 2019	34.17	34.71	33.41	33.45	212,787	-0.84(-2.46%)
May 24, 2019	34.01	34.30	34.01	34.29	77,973	+0.46(+1.35%)
May 23, 2019	34.43	34.43	33.57	33.84	117,582	-0.94(-2.70%)
May 22, 2019	35.27	35.27	34.73	34.77	104,077	-0.64(-1.80%)
May 21, 2019	35.25	35.51	35.16	35.41	114,996	+0.28(+0.81%)
May 20, 2019	34.27	35.26	33.98	35.13	174,235	+0.73(+2.13%)
May 17, 2019	34.39	34.90	34.25	34.40	282,844	-0.28(-0.82%)
May 16, 2019	34.50	35.08	34.48	34.68	141,534	+0.32(+0.93%)
May 15, 2019	34.39	34.46	33.72	34.36	151,205	-0.31(-0.89%)
May 14, 2019	34.01	34.89	33.82	34.67	167,906	+0.77(+2.26%)
May 13, 2019	34.87	35.14	33.66	33.91	260,471	-1.55(-4.37%)
May 10, 2019	35.03	35.45	34.50	35.45	165,360	+0.34(+0.98%)
May 09, 2019	35.17	35.42	34.90	35.11	185,662	-0.28(-0.78%)
May 08, 2019	35.38	35.76	35.15	35.39	166,158	+0.02(+0.05%)
May 07, 2019	35.63	35.90	35.14	35.37	196,930	-0.57(-1.58%)
May 06, 2019	35.35	36.04	35.33	35.94	200,418	+0.02(+0.05%)
May 03, 2019	35.28	35.99	35.03	35.92	187,439	+0.83(+2.35%)
May 02, 2019	35.14	35.41	34.99	35.09	161,416	+0.06(+0.17%)

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.