Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.15	24.29	23.80	24.05	198,762	-0.09(-0.37%)
Aug 30, 2016	24.01	24.28	23.89	24.14	130,727	+0.13(+0.54%)
Aug 29, 2016	23.85	24.18	23.80	24.01	601,862	+0.23(+0.95%)
Aug 26, 2016	23.73	23.84	23.53	23.78	155,640	+0.17(+0.72%)
Aug 25, 2016	23.52	23.67	23.48	23.61	351,500	+0.03(+0.14%)
Aug 24, 2016	23.29	23.62	23.29	23.58	577,535	+0.32(+1.40%)
Aug 23, 2016	23.40	23.47	23.16	23.25	203,307	+0.01(+0.03%)
Aug 22, 2016	23.20	23.32	22.96	23.25	181,671	+0.02(+0.07%)
Aug 19, 2016	23.22	23.89	23.16	23.23	263,163	-0.06(-0.24%)
Aug 18, 2016	23.11	23.35	23.05	23.29	193,999	+0.12(+0.53%)
Aug 17, 2016	23.19	23.35	22.86	23.16	106,058	-0.02(-0.07%)
Aug 16, 2016	23.16	23.32	22.99	23.18	153,540	-0.06(-0.24%)
Aug 15, 2016	23.02	23.34	23.01	23.24	139,928	+0.32(+1.38%)
Aug 12, 2016	22.97	22.98	22.76	22.92	99,723	-0.24(-1.02%)
Aug 11, 2016	23.20	23.31	23.05	23.16	119,522	+0.06(+0.28%)
Aug 10, 2016	23.53	23.53	23.06	23.09	151,469	-0.40(-1.69%)
Aug 09, 2016	23.31	23.58	22.90	23.49	179,767	+0.24(+1.01%)
Aug 08, 2016	23.01	23.45	23.01	23.25	139,032	+0.05(+0.21%)
Aug 05, 2016	22.30	23.25	20.91	23.20	244,189	+0.92(+4.11%)
Aug 04, 2016	22.30	22.30	22.14	22.29	86,131	+0.02(+0.07%)
Aug 03, 2016	21.95	22.30	21.95	22.27	76,800	+0.35(+1.59%)
Aug 02, 2016	22.13	22.71	21.79	21.92	130,020	-0.24(-1.10%)
Aug 01, 2016	22.29	22.40	22.07	22.17	84,595	-0.07(-0.33%)
Jul 29, 2016	22.34	22.51	22.20	22.24	148,658	-0.15(-0.69%)
Jul 28, 2016	22.53	22.53	22.27	22.39	85,788	-0.13(-0.58%)
Jul 27, 2016	22.39	22.68	22.31	22.52	91,439	+0.15(+0.65%)
Jul 26, 2016	22.26	22.42	22.14	22.38	94,061	+0.10(+0.44%)
Jul 25, 2016	22.34	22.42	22.20	22.28	68,100	-0.16(-0.72%)
Jul 22, 2016	22.23	22.56	21.38	22.44	164,619	+0.32(+1.43%)
Jul 21, 2016	22.19	22.41	22.05	22.13	106,721	-0.10(-0.44%)
Jul 20, 2016	22.46	22.46	22.16	22.22	173,748	-0.05(-0.22%)
Jul 19, 2016	22.30	22.46	22.17	22.27	131,696	+0.01(+0.04%)
Jul 18, 2016	22.39	22.61	22.24	22.26	114,319	-0.12(-0.54%)
Jul 15, 2016	22.50	23.04	22.22	22.39	177,663	+0.11(+0.47%)
Jul 14, 2016	22.49	22.76	22.26	22.28	174,923	+0.27(+1.22%)
Jul 13, 2016	22.12	22.29	21.89	22.01	158,299	-0.10(-0.44%)
Jul 12, 2016	21.91	22.30	21.89	22.11	264,681	+0.53(+2.44%)
Jul 11, 2016	21.27	21.62	21.27	21.58	157,482	+0.50(+2.39%)
Jul 08, 2016	20.94	21.32	20.59	21.08	324,791	+0.49(+2.36%)
Jul 07, 2016	20.49	20.78	20.41	20.59	145,284	+0.18(+0.87%)
Jul 05, 2016	20.51	20.52	20.22	20.41	180,126	-0.41(-1.99%)
Jul 01, 2016	20.96	20.83	20.83	20.83	172,736	-0.33(-1.57%)
Jun 30, 2016	20.87	21.19	20.58	21.16	371,504	+0.40(+1.91%)
Jun 29, 2016	20.54	20.81	20.37	20.76	223,979	+0.52(+2.56%)
Jun 28, 2016	20.08	20.42	19.87	20.24	399,805	+0.44(+2.21%)
Jun 27, 2016	20.28	20.36	19.70	19.81	363,496	-0.88(-4.27%)
Jun 24, 2016	21.13	21.57	20.68	20.69	541,584	-2.01(-8.86%)
Jun 23, 2016	22.05	22.76	22.02	22.70	306,123	+1.02(+4.71%)
Jun 22, 2016	21.89	22.10	21.67	21.68	151,019	-0.15(-0.67%)
Jun 21, 2016	21.86	21.92	21.56	21.83	167,725	-0.03(-0.15%)
Jun 20, 2016	22.07	22.54	21.84	21.86	232,969	+0.15(+0.71%)
Jun 17, 2016	21.69	22.05	21.54	21.70	619,986	+0.09(+0.41%)
Jun 16, 2016	21.55	21.66	21.31	21.61	125,874	-0.15(-0.67%)
Jun 15, 2016	21.93	22.23	21.74	21.76	124,889	-0.14(-0.63%)
Jun 14, 2016	22.13	22.36	21.78	21.90	129,610	-0.35(-1.57%)
Jun 13, 2016	22.39	22.65	22.17	22.25	148,876	-0.30(-1.33%)
Jun 10, 2016	22.50	22.91	22.39	22.55	204,094	-0.24(-1.03%)
Jun 09, 2016	22.56	22.82	22.13	22.78	222,363	+0.04(+0.18%)
Jun 08, 2016	22.51	22.95	22.51	22.74	110,159	+0.19(+0.83%)
Jun 07, 2016	22.55	22.76	22.40	22.56	128,181	+0.02(+0.11%)
Jun 06, 2016	22.30	22.73	21.68	22.53	183,036	+0.26(+1.17%)
Jun 03, 2016	22.34	22.37	21.66	22.27	122,911	-0.36(-1.58%)
Jun 02, 2016	22.42	22.64	22.17	22.63	129,531	+0.08(+0.36%)

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.