Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.18	18.39	18.08	18.30	285,986	+0.19(+1.03%)
Aug 30, 2006	18.02	18.22	17.87	18.11	92,894	+0.14(+0.79%)
Aug 29, 2006	17.97	18.05	17.78	17.97	164,504	+0.03(+0.18%)
Aug 28, 2006	17.79	17.97	17.75	17.94	142,673	+0.01(+0.07%)
Aug 25, 2006	17.79	17.97	17.75	17.93	74,742	+0.06(+0.32%)
Aug 24, 2006	17.77	17.96	17.77	17.87	72,950	+0.09(+0.51%)
Aug 23, 2006	17.96	17.97	17.74	17.78	129,199	-0.13(-0.72%)
Aug 22, 2006	17.94	18.07	17.81	17.91	52,159	-0.08(-0.43%)
Aug 21, 2006	18.13	18.15	17.94	17.98	76,921	-0.30(-1.65%)
Aug 18, 2006	18.36	18.36	18.07	18.29	92,281	+0.02(+0.11%)
Aug 17, 2006	18.21	18.31	18.19	18.27	75,892	-0.03(-0.14%)
Aug 16, 2006	18.29	18.41	18.18	18.29	68,269	+0.03(+0.18%)
Aug 15, 2006	18.13	18.29	18.08	18.26	131,779	+0.16(+0.89%)
Aug 14, 2006	17.89	18.11	17.86	18.10	207,252	+0.30(+1.66%)
Aug 11, 2006	17.80	17.87	17.64	17.80	84,037	-0.06(-0.32%)
Aug 10, 2006	17.59	17.91	17.47	17.86	105,354	+0.20(+1.13%)
Aug 09, 2006	17.86	17.96	17.64	17.66	129,872	-0.01(-0.07%)
Aug 08, 2006	17.97	18.11	17.66	17.68	128,506	-0.26(-1.43%)
Aug 07, 2006	18.12	18.12	17.86	17.93	85,845	-0.19(-1.03%)
Aug 04, 2006	18.45	18.59	17.96	18.12	128,756	-0.24(-1.33%)
Aug 03, 2006	17.98	18.36	17.84	18.36	207,972	+0.32(+1.78%)
Aug 02, 2006	18.27	18.27	18.00	18.04	75,376	-0.09(-0.50%)
Aug 01, 2006	18.39	18.43	18.06	18.13	92,219	-0.46(-2.49%)
Jul 31, 2006	18.64	18.73	18.32	18.59	133,244	-0.05(-0.28%)
Jul 28, 2006	18.37	18.82	18.29	18.64	131,240	+0.40(+2.22%)
Jul 27, 2006	18.57	18.64	18.21	18.24	63,444	-0.15(-0.84%)
Jul 26, 2006	18.36	18.62	18.32	18.39	89,492	-0.12(-0.62%)
Jul 25, 2006	18.52	18.85	18.36	18.51	128,224	+0.05(+0.28%)
Jul 24, 2006	17.98	18.48	18.10	18.46	149,475	+0.48(+2.68%)
Jul 21, 2006	18.21	18.32	17.95	17.98	234,187	-0.35(-1.89%)
Jul 20, 2006	18.61	18.65	18.30	18.32	153,904	-0.21(-1.14%)
Jul 19, 2006	18.08	18.70	18.02	18.54	199,334	+0.46(+2.52%)
Jul 18, 2006	17.97	18.08	17.64	18.08	161,492	+0.25(+1.40%)
Jul 17, 2006	17.77	17.98	17.70	17.83	147,451	-0.03(-0.18%)
Jul 14, 2006	18.03	18.10	17.74	17.86	180,049	-0.26(-1.45%)
Jul 13, 2006	18.25	18.41	18.03	18.12	260,502	-0.24(-1.29%)
Jul 12, 2006	18.68	18.70	18.34	18.36	151,034	-0.39(-2.09%)
Jul 11, 2006	18.55	18.76	18.40	18.75	188,019	+0.12(+0.65%)
Jul 10, 2006	18.50	18.73	18.49	18.63	208,692	+0.08(+0.45%)
Jul 07, 2006	18.70	18.95	18.46	18.55	230,641	-0.27(-1.43%)
Jul 06, 2006	18.58	18.84	18.58	18.82	365,111	+0.19(+1.03%)
Jul 05, 2006	18.73	18.93	18.61	18.63	451,055	-0.39(-2.03%)
Jul 03, 2006	18.13	19.02	18.13	19.01	511,222	+1.37(+7.79%)
Jun 30, 2006	18.88	19.12	17.64	17.64	6,864,702	-1.32(-6.97%)
Jun 29, 2006	18.67	19.09	18.67	18.96	206,760	+0.15(+0.82%)
Jun 28, 2006	18.87	18.88	18.69	18.80	53,112	+0.13(+0.69%)
Jun 27, 2006	18.68	18.85	18.62	18.68	137,974	+0.05(+0.24%)
Jun 26, 2006	18.63	18.68	18.48	18.63	80,398	+0.19(+1.04%)
Jun 23, 2006	19.00	19.00	18.42	18.44	89,617	-0.49(-2.58%)
Jun 22, 2006	18.89	19.01	18.77	18.93	218,597	+0.03(+0.17%)
Jun 21, 2006	19.38	19.49	18.89	18.89	125,598	-0.44(-2.26%)
Jun 20, 2006	18.83	19.33	18.82	19.33	208,925	+0.46(+2.41%)
Jun 19, 2006	19.25	19.27	18.87	18.88	99,300	-0.37(-1.90%)
Jun 16, 2006	19.18	19.36	19.10	19.24	85,142	-0.04(-0.20%)
Jun 15, 2006	19.04	19.38	19.04	19.28	103,691	+0.24(+1.25%)
Jun 14, 2006	19.09	19.23	18.82	19.04	100,570	-0.17(-0.87%)
Jun 13, 2006	19.32	19.78	19.12	19.21	138,523	-0.12(-0.60%)
Jun 12, 2006	18.98	19.32	18.84	19.32	226,906	+0.34(+1.79%)
Jun 09, 2006	18.93	19.18	18.89	18.98	67,079	-0.03(-0.17%)
Jun 08, 2006	18.48	19.09	18.46	19.02	202,113	+0.51(+2.77%)
Jun 07, 2006	18.17	18.65	18.17	18.50	205,784	+0.17(+0.91%)
Jun 06, 2006	18.25	18.36	18.07	18.34	111,625	+0.05(+0.28%)
Jun 05, 2006	18.25	18.33	18.20	18.29	121,647	-0.04(-0.21%)
Jun 02, 2006	18.35	18.39	18.27	18.32	147,634	+0.04(+0.21%)

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.