Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	23.69	24.22	23.34	23.68	212,174	+0.07(+0.31%)
Sep 29, 2020	23.90	23.97	23.22	23.61	135,372	-0.43(-1.78%)
Sep 28, 2020	23.73	24.18	23.25	24.03	192,949	+0.72(+3.08%)
Sep 25, 2020	22.99	23.62	22.99	23.32	201,844	+0.01(+0.04%)
Sep 24, 2020	23.10	24.01	22.91	23.31	177,050	+0.28(+1.22%)
Sep 23, 2020	23.81	24.42	23.00	23.02	253,516	-0.78(-3.28%)
Sep 22, 2020	24.27	24.66	23.55	23.81	249,197	-0.45(-1.84%)
Sep 21, 2020	25.30	25.67	23.85	24.25	334,857	-1.78(-6.82%)
Sep 18, 2020	26.30	26.39	25.74	26.03	991,063	+0.06(+0.23%)
Sep 17, 2020	25.98	26.22	25.83	25.97	264,346	-0.27(-1.02%)
Sep 16, 2020	26.40	26.72	26.00	26.24	333,935	-0.20(-0.74%)
Sep 15, 2020	26.90	26.90	26.34	26.43	204,566	-0.40(-1.50%)
Sep 14, 2020	26.53	27.05	26.32	26.83	195,889	+0.44(+1.65%)
Sep 11, 2020	26.65	26.69	26.21	26.40	214,366	-0.21(-0.80%)
Sep 10, 2020	27.06	27.20	26.59	26.61	189,682	-0.37(-1.39%)
Sep 09, 2020	27.45	27.65	26.52	26.98	246,578	+0.00(+0.00%)
Sep 08, 2020	27.63	27.63	26.77	26.98	350,565	-0.90(-3.23%)
Sep 04, 2020	28.26	28.49	27.49	27.89	193,053	+0.29(+1.07%)
Sep 03, 2020	27.73	28.70	27.52	27.59	245,138	-0.02(-0.06%)
Sep 02, 2020	27.53	27.80	27.01	27.61	350,931	-0.01(-0.03%)
Sep 01, 2020	27.89	28.21	27.48	27.62	403,406	-0.53(-1.90%)
Aug 31, 2020	28.42	28.82	28.15	28.15	259,295	-0.47(-1.65%)
Aug 28, 2020	29.11	29.11	28.38	28.62	135,731	-0.23(-0.80%)
Aug 27, 2020	28.64	29.25	28.14	28.86	123,122	+0.43(+1.51%)
Aug 26, 2020	29.31	29.55	28.36	28.43	155,551	-0.90(-3.07%)
Aug 25, 2020	29.72	29.74	29.09	29.33	105,162	+0.04(+0.15%)
Aug 24, 2020	28.57	29.39	28.01	29.28	110,045	+1.00(+3.53%)
Aug 21, 2020	28.45	29.30	28.00	28.29	149,417	-0.28(-0.97%)
Aug 20, 2020	28.70	29.11	28.30	28.56	129,785	-0.58(-1.99%)
Aug 19, 2020	28.95	29.55	28.89	29.14	86,955	+0.18(+0.62%)
Aug 18, 2020	29.66	29.96	28.87	28.96	115,257	-0.70(-2.34%)
Aug 17, 2020	30.10	30.59	29.45	29.66	104,575	-0.49(-1.63%)
Aug 14, 2020	29.52	30.48	29.23	30.15	115,315	+0.24(+0.80%)
Aug 13, 2020	30.21	30.72	28.97	29.91	139,878	-0.59(-1.93%)
Aug 12, 2020	31.50	31.74	30.05	30.50	141,306	-0.32(-1.04%)
Aug 11, 2020	31.01	31.54	30.40	30.82	191,135	+0.55(+1.83%)
Aug 10, 2020	29.54	30.90	29.54	30.27	149,925	+0.66(+2.23%)
Aug 07, 2020	28.20	29.61	27.94	29.61	153,343	+1.12(+3.94%)
Aug 06, 2020	28.26	28.65	27.84	28.48	190,043	+0.27(+0.95%)
Aug 05, 2020	27.77	28.25	27.42	28.21	135,170	+0.85(+3.09%)
Aug 04, 2020	27.21	27.42	26.84	27.37	152,247	+0.06(+0.23%)
Aug 03, 2020	27.34	27.56	26.87	27.31	127,111	+0.19(+0.69%)
Jul 31, 2020	27.65	27.65	26.51	27.12	217,282	-0.75(-2.69%)
Jul 30, 2020	27.80	27.97	27.39	27.87	103,553	-0.64(-2.25%)
Jul 29, 2020	27.52	28.53	27.38	28.51	158,765	+0.98(+3.56%)
Jul 28, 2020	27.27	27.97	27.27	27.53	163,913	+0.07(+0.26%)
Jul 27, 2020	27.66	27.90	27.25	27.46	119,932	-0.39(-1.41%)
Jul 24, 2020	28.02	28.46	27.82	27.85	140,779	-0.36(-1.26%)
Jul 23, 2020	27.62	28.46	27.62	28.21	128,018	+0.60(+2.18%)
Jul 22, 2020	27.79	28.00	27.35	27.60	228,938	-0.51(-1.82%)
Jul 21, 2020	27.37	28.38	27.37	28.12	181,421	+1.13(+4.20%)
Jul 20, 2020	27.19	27.50	26.98	26.98	136,759	-0.55(-1.99%)
Jul 17, 2020	27.94	28.41	27.48	27.53	152,445	-0.53(-1.89%)
Jul 16, 2020	27.99	28.69	27.76	28.06	190,505	-0.28(-0.98%)
Jul 15, 2020	27.39	28.58	27.08	28.34	232,609	+1.92(+7.25%)
Jul 14, 2020	26.36	26.57	25.78	26.42	189,264	-0.07(-0.27%)
Jul 13, 2020	26.73	27.13	26.04	26.49	158,408	+0.18(+0.68%)
Jul 10, 2020	25.18	26.39	25.18	26.32	206,289	+1.20(+4.79%)
Jul 09, 2020	25.95	25.95	24.87	25.11	187,628	-1.00(-3.82%)
Jul 08, 2020	26.02	26.82	25.60	26.11	205,817	-0.04(-0.14%)
Jul 07, 2020	26.68	26.72	26.06	26.15	185,178	-0.90(-3.33%)
Jul 06, 2020	27.64	28.04	26.88	27.05	144,102	+0.17(+0.63%)
Jul 02, 2020	27.97	28.22	26.70	26.88	171,739	-0.22(-0.82%)

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.