Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.10	29.44	28.55	29.22	257,268	+0.25(+0.85%)
Dec 28, 2018	28.77	30.41	28.55	28.97	206,403	+0.20(+0.68%)
Dec 27, 2018	28.59	29.12	27.86	28.77	262,150	-0.25(-0.85%)
Dec 26, 2018	27.77	29.11	27.69	29.02	324,158	+1.34(+4.85%)
Dec 24, 2018	27.87	28.72	27.65	27.68	226,773	-0.33(-1.18%)
Dec 21, 2018	28.57	29.12	27.87	28.01	821,610	-0.47(-1.64%)
Dec 20, 2018	28.03	28.70	27.93	28.48	353,874	+0.29(+1.02%)
Dec 19, 2018	29.21	29.50	28.02	28.19	333,882	-1.02(-3.49%)
Dec 18, 2018	29.56	29.93	29.15	29.21	308,503	-0.20(-0.66%)
Dec 17, 2018	29.49	30.05	29.32	29.40	428,299	-0.11(-0.37%)
Dec 14, 2018	29.45	29.98	29.39	29.51	200,398	-0.15(-0.52%)
Dec 13, 2018	30.12	30.50	29.62	29.67	259,097	-0.42(-1.38%)
Dec 12, 2018	30.02	30.51	29.80	30.08	457,656	+0.31(+1.03%)
Dec 11, 2018	30.14	30.34	29.63	29.78	246,361	+0.03(+0.11%)
Dec 10, 2018	30.08	30.45	29.39	29.74	319,581	-0.33(-1.10%)
Dec 07, 2018	30.22	30.73	29.84	30.07	283,760	-0.16(-0.53%)
Dec 06, 2018	30.12	30.49	29.60	30.24	388,503	-0.30(-0.97%)
Dec 04, 2018	32.32	32.42	30.42	30.53	415,279	-1.87(-5.77%)
Dec 03, 2018	33.01	33.05	31.96	32.40	203,590	-0.20(-0.63%)
Nov 30, 2018	32.32	32.82	32.20	32.60	294,357	+0.21(+0.66%)
Nov 29, 2018	32.42	32.95	32.27	32.39	179,591	-0.25(-0.75%)
Nov 28, 2018	32.10	32.69	31.56	32.64	328,707	+0.54(+1.69%)
Nov 27, 2018	32.49	32.80	31.93	32.10	172,014	-0.48(-1.46%)
Nov 26, 2018	32.83	33.29	32.54	32.57	234,635	+0.02(+0.05%)
Nov 23, 2018	32.19	32.83	32.16	32.55	77,710	+0.12(+0.37%)
Nov 21, 2018		32.44	32.44	32.44	0	-0.10(-0.31%)
Nov 20, 2018	33.12	33.28	32.41	32.54	160,280	-0.79(-2.37%)
Nov 19, 2018	33.63	33.87	33.12	33.33	137,426	-0.31(-0.93%)
Nov 16, 2018	33.46	33.84	33.46	33.64	196,159	-0.08(-0.25%)
Nov 15, 2018	32.72	33.75	32.72	33.73	168,672	+0.82(+2.48%)
Nov 14, 2018	34.01	34.07	32.49	32.91	182,210	-0.82(-2.42%)
Nov 13, 2018	33.93	34.48	33.70	33.73	155,477	-0.03(-0.10%)
Nov 12, 2018	34.35	34.35	33.72	33.76	141,443	-0.59(-1.71%)
Nov 09, 2018	34.80	35.09	34.15	34.35	132,225	-0.57(-1.63%)
Nov 08, 2018	34.41	35.06	34.41	34.91	266,576	+0.43(+1.26%)
Nov 07, 2018	34.25	34.66	33.69	34.48	234,055	+0.29(+0.84%)
Nov 06, 2018	33.78	34.41	33.67	34.19	200,649	+0.33(+0.98%)
Nov 05, 2018	33.61	34.01	33.28	33.86	431,594	+0.26(+0.78%)
Nov 02, 2018	33.48	33.83	33.28	33.60	315,433	+0.31(+0.92%)
Nov 01, 2018	33.01	33.57	32.88	33.29	232,010	+0.42(+1.29%)
Oct 31, 2018	33.37	33.56	32.83	32.87	257,665	-0.17(-0.51%)
Oct 30, 2018	32.89	33.14	32.55	33.04	217,268	+0.22(+0.67%)
Oct 29, 2018	32.54	33.30	32.38	32.82	286,822	+0.65(+2.01%)
Oct 26, 2018	32.02	32.52	31.58	32.17	234,779	-0.23(-0.71%)
Oct 25, 2018	31.63	32.66	31.60	32.40	286,966	+0.97(+3.08%)
Oct 24, 2018	32.78	32.97	31.41	31.43	477,141	-1.46(-4.44%)
Oct 23, 2018	32.65	33.40	32.54	32.89	330,465	-0.19(-0.56%)
Oct 22, 2018	34.03	34.03	32.88	33.08	410,242	-0.87(-2.58%)
Oct 19, 2018	34.27	34.79	33.91	33.96	253,265	-0.48(-1.41%)
Oct 18, 2018	35.10	35.33	34.29	34.44	513,652	-0.77(-2.19%)
Oct 17, 2018	34.91	35.46	34.49	35.21	238,074	+0.20(+0.56%)
Oct 16, 2018	34.76	35.94	34.08	35.02	439,180	+0.41(+1.18%)
Oct 15, 2018	34.32	34.86	34.24	34.61	178,836	+0.23(+0.67%)
Oct 12, 2018	35.62	35.62	33.59	34.38	548,564	-0.73(-2.08%)
Oct 11, 2018	36.21	36.30	35.08	35.11	301,198	-1.21(-3.32%)
Oct 10, 2018	36.87	37.47	36.25	36.32	944,014	-0.66(-1.79%)
Oct 09, 2018	36.60	37.21	36.33	36.98	543,212	+0.25(+0.69%)
Oct 08, 2018	37.16	37.16	34.26	36.72	1,136,993	-0.44(-1.19%)
Oct 05, 2018	37.61	37.78	36.95	37.17	189,684	-0.35(-0.93%)
Oct 04, 2018	37.36	37.91	37.31	37.51	288,422	+0.14(+0.38%)
Oct 03, 2018	36.91	37.45	36.50	37.37	1,050,070	+0.57(+1.55%)
Oct 02, 2018	37.07	37.46	36.64	36.80	165,752	-0.33(-0.88%)

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.