Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.03	19.03	18.44	18.45	190,866	-0.46(-2.44%)
Apr 27, 2007	18.95	19.12	18.77	18.91	145,453	-0.13(-0.71%)
Apr 26, 2007	19.05	19.11	18.89	19.05	106,809	-0.04(-0.24%)
Apr 25, 2007	19.12	19.15	18.97	19.09	120,749	+0.09(+0.47%)
Apr 24, 2007	18.97	19.13	18.77	19.00	156,525	-0.08(-0.40%)
Apr 23, 2007	19.29	19.34	19.02	19.08	106,113	-0.28(-1.46%)
Apr 20, 2007	19.47	19.47	19.23	19.36	129,126	+0.15(+0.80%)
Apr 19, 2007	19.31	19.44	19.08	19.21	145,218	-0.13(-0.70%)
Apr 18, 2007	19.34	19.54	19.28	19.34	92,163	-0.10(-0.50%)
Apr 17, 2007	19.52	19.55	19.38	19.44	134,917	-0.11(-0.56%)
Apr 16, 2007	19.13	19.55	19.09	19.55	192,637	+0.55(+2.87%)
Apr 13, 2007	18.81	19.00	18.75	19.00	517,656	+0.17(+0.89%)
Apr 12, 2007	18.78	18.84	18.57	18.84	109,131	-0.10(-0.51%)
Apr 11, 2007	19.22	19.22	18.88	18.93	264,054	-0.30(-1.57%)
Apr 10, 2007	18.94	19.42	18.94	19.23	187,380	+0.27(+1.42%)
Apr 09, 2007	19.21	19.23	18.95	18.97	106,382	-0.26(-1.37%)
Apr 05, 2007	19.02	19.43	18.97	19.23	204,823	+0.17(+0.88%)
Apr 04, 2007	19.17	19.18	18.98	19.06	132,156	-0.08(-0.40%)
Apr 03, 2007	18.93	19.25	18.90	19.14	173,993	+0.24(+1.29%)
Apr 02, 2007	19.06	19.13	18.75	18.89	120,357	-0.15(-0.78%)
Mar 30, 2007	19.04	19.06	18.81	19.04	241,809	+0.04(+0.24%)
Mar 29, 2007	18.94	19.25	18.72	19.00	123,429	+0.15(+0.78%)
Mar 28, 2007	18.81	18.99	18.69	18.85	566,437	-0.10(-0.51%)
Mar 27, 2007	19.15	19.15	18.88	18.95	214,651	-0.30(-1.53%)
Mar 26, 2007	19.13	19.25	18.94	19.24	82,997	+0.08(+0.40%)
Mar 23, 2007	19.13	19.27	19.11	19.16	67,746	-0.01(-0.03%)
Mar 22, 2007	19.38	19.41	19.12	19.17	150,900	-0.18(-0.93%)
Mar 21, 2007	18.85	19.45	18.82	19.35	151,963	+0.49(+2.62%)
Mar 20, 2007	18.72	18.93	18.72	18.86	141,028	+0.05(+0.24%)
Mar 19, 2007	18.84	19.06	18.73	18.81	167,234	+0.06(+0.31%)
Mar 16, 2007	18.90	19.02	18.69	18.75	513,041	-0.18(-0.95%)
Mar 15, 2007	18.79	19.01	18.54	18.93	192,785	+0.18(+0.96%)
Mar 14, 2007	18.39	18.84	18.39	18.75	225,812	+0.31(+1.71%)
Mar 13, 2007	18.91	18.75	18.39	18.44	421,049	-0.47(-2.51%)
Mar 12, 2007	18.86	18.98	18.73	18.91	156,093	+0.20(+1.06%)
Mar 09, 2007	18.75	18.77	18.52	18.72	98,320	+0.14(+0.76%)
Mar 08, 2007	18.73	18.82	18.55	18.57	174,047	-0.02(-0.10%)
Mar 07, 2007	18.77	18.87	18.41	18.59	193,472	-0.26(-1.40%)
Mar 06, 2007	18.53	18.87	18.38	18.86	171,307	+0.53(+2.91%)
Mar 05, 2007	18.28	18.57	18.25	18.32	223,614	-0.06(-0.31%)
Mar 02, 2007	18.71	18.80	18.38	18.38	246,177	-0.47(-2.49%)
Mar 01, 2007	18.62	19.05	18.34	18.85	209,419	+0.12(+0.65%)
Feb 28, 2007	18.95	19.05	18.71	18.73	221,495	-0.22(-1.19%)
Feb 27, 2007	19.52	19.75	18.95	18.95	419,484	-0.76(-3.87%)
Feb 26, 2007	19.79	19.85	19.50	19.72	197,578	+0.01(+0.06%)
Feb 23, 2007	20.02	20.02	19.66	19.70	124,766	-0.43(-2.14%)
Feb 22, 2007	19.98	20.13	19.89	20.13	119,101	+0.13(+0.67%)
Feb 21, 2007	19.99	20.06	19.90	20.00	87,577	-0.12(-0.61%)
Feb 20, 2007	19.90	20.12	19.75	20.12	156,422	+0.04(+0.19%)
Feb 16, 2007	19.61	20.12	19.42	20.08	382,964	+0.47(+2.39%)
Feb 15, 2007	19.42	19.83	19.41	19.61	315,733	+0.19(+0.96%)
Feb 14, 2007	19.31	19.58	19.25	19.43	210,142	+0.09(+0.46%)
Feb 13, 2007	19.17	19.34	19.09	19.34	195,526	+0.25(+1.31%)
Feb 12, 2007	18.92	19.09	18.86	19.09	95,838	+0.23(+1.23%)
Feb 09, 2007	19.07	19.22	18.82	18.86	117,931	-0.26(-1.38%)
Feb 08, 2007	19.15	19.16	19.01	19.12	45,565	-0.10(-0.50%)
Feb 07, 2007	19.10	19.22	18.99	19.22	89,522	+0.17(+0.91%)
Feb 06, 2007	19.07	19.16	18.93	19.04	81,078	+0.07(+0.37%)
Feb 05, 2007	19.00	19.09	18.89	18.97	171,701	-0.08(-0.40%)
Feb 02, 2007	19.04	19.11	18.98	19.05	53,622	+0.07(+0.37%)

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.