Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.86	17.92	17.51	17.52	270,680	-0.35(-1.97%)
Oct 30, 2013	18.06	18.07	17.85	17.88	128,106	-0.18(-1.02%)
Oct 29, 2013	18.14	18.22	17.79	18.06	0	+0.00(+0.00%)
Oct 28, 2013	17.96	18.16	17.79	18.06	0	+0.08(+0.47%)
Oct 25, 2013	17.97	18.00	17.80	17.98	0	+0.08(+0.47%)
Oct 24, 2013	17.84	17.99	17.73	17.89	122,472	+0.12(+0.69%)
Oct 23, 2013	17.79	18.02	17.69	17.77	181,180	-0.16(-0.90%)
Oct 22, 2013	17.92	18.08	17.78	17.93	169,038	+0.05(+0.30%)
Oct 21, 2013	17.72	17.98	17.61	17.88	163,230	+0.15(+0.87%)
Oct 18, 2013	17.65	17.84	17.41	17.72	231,559	+0.24(+1.36%)
Oct 17, 2013	17.32	17.62	17.22	17.49	147,770	+0.08(+0.44%)
Oct 16, 2013	17.40	17.70	17.34	17.41	171,046	+0.18(+1.02%)
Oct 15, 2013	17.29	17.43	17.16	17.23	179,301	-0.10(-0.58%)
Oct 14, 2013	17.16	17.45	17.16	17.33	438,503	+0.08(+0.44%)
Oct 11, 2013	17.00	17.33	16.87	17.26	0	+0.15(+0.90%)
Oct 10, 2013	16.91	17.13	16.90	17.10	196,978	+0.43(+2.58%)
Oct 09, 2013	16.63	16.82	16.50	16.67	218,659	+0.16(+0.98%)
Oct 08, 2013	16.58	16.69	16.37	16.51	203,558	-0.07(-0.42%)
Oct 07, 2013	16.70	16.74	16.55	16.58	158,383	-0.32(-1.91%)
Oct 04, 2013	16.72	16.97	16.70	16.90	0	+0.17(+1.01%)
Oct 03, 2013	16.81	16.89	16.64	16.73	0	-0.11(-0.68%)
Oct 02, 2013	17.06	17.06	16.70	16.85	175,484	-0.34(-1.96%)
Oct 01, 2013	16.63	17.28	16.50	17.19	493,590	+0.61(+3.65%)
Sep 30, 2013	16.34	16.76	16.30	16.58	0	+0.04(+0.23%)
Sep 27, 2013	16.57	16.74	16.42	16.54	0	-0.18(-1.10%)
Sep 26, 2013	16.71	16.89	16.45	16.73	97,065	+0.08(+0.46%)
Sep 25, 2013	16.73	17.03	16.64	16.65	144,541	-0.11(-0.63%)
Sep 24, 2013	16.56	16.95	16.53	16.76	191,855	+0.25(+1.52%)
Sep 23, 2013	16.45	16.56	16.04	16.51	299,695	+0.05(+0.32%)
Sep 20, 2013	16.46	16.54	16.32	16.45	0	-0.02(-0.09%)
Sep 19, 2013	16.89	16.89	16.32	16.47	165,827	-0.34(-2.03%)
Sep 18, 2013	16.92	17.17	16.67	16.81	0	-0.11(-0.63%)
Sep 17, 2013	16.53	16.94	16.45	16.92	0	+0.39(+2.34%)
Sep 16, 2013	16.48	16.80	16.46	16.53	0	-0.02(-0.09%)
Sep 13, 2013	16.57	16.65	16.32	16.54	0	+0.06(+0.37%)
Sep 12, 2013	16.54	16.64	16.34	16.48	0	-0.02(-0.14%)
Sep 11, 2013	16.72	16.72	16.44	16.51	0	-0.21(-1.27%)
Sep 10, 2013	16.55	16.73	16.34	16.72	157,473	+0.30(+1.80%)
Sep 09, 2013	16.34	16.45	16.18	16.42	0	+0.14(+0.84%)
Sep 06, 2013	16.48	16.56	15.83	16.29	0	-0.09(-0.56%)
Sep 05, 2013	16.28	16.51	16.01	16.38	194,114	+0.14(+0.89%)
Sep 04, 2013	16.23	16.61	16.19	16.23	306,764	+0.05(+0.28%)
Sep 03, 2013	16.94	17.24	15.82	16.19	0	-0.45(-2.69%)
Aug 30, 2013	17.12	17.12	16.63	16.64	0	-0.51(-2.97%)
Aug 29, 2013	17.11	17.30	16.96	17.14	311,448	+0.00(+0.00%)
Aug 28, 2013	17.23	17.42	17.12	17.14	145,068	-0.13(-0.75%)
Aug 27, 2013	17.74	17.74	17.27	17.27	175,027	-0.68(-3.80%)
Aug 26, 2013	18.11	18.26	16.51	17.96	129,520	-0.15(-0.84%)
Aug 23, 2013	18.25	18.30	17.90	18.11	0	-0.14(-0.79%)
Aug 22, 2013	17.91	18.28	17.79	18.25	92,741	+0.34(+1.91%)
Aug 21, 2013	18.12	18.20	17.81	17.91	0	-0.30(-1.67%)
Aug 20, 2013	17.94	18.24	17.84	18.21	256,623	+0.32(+1.78%)
Aug 19, 2013	17.97	18.15	17.86	17.89	196,263	-0.19(-1.05%)
Aug 16, 2013	18.08	18.45	18.08	18.08	0	-0.08(-0.46%)
Aug 15, 2013	18.25	18.47	18.10	18.17	182,909	-0.36(-1.93%)
Aug 14, 2013	18.55	18.62	18.43	18.52	165,073	+0.01(+0.04%)
Aug 13, 2013	18.42	18.56	18.12	18.52	62,751	+0.11(+0.58%)
Aug 12, 2013	18.11	18.44	18.11	18.41	89,199	+0.11(+0.58%)
Aug 09, 2013	18.38	18.50	18.22	18.30	137,086	-0.11(-0.62%)
Aug 08, 2013	18.58	18.58	18.17	18.42	168,383	+0.05(+0.25%)
Aug 07, 2013	18.55	18.62	18.22	18.37	141,268	-0.21(-1.14%)
Aug 06, 2013	18.76	18.93	18.46	18.59	132,849	-0.31(-1.65%)
Aug 05, 2013	18.75	19.62	18.60	18.90	224,418	+0.08(+0.40%)
Aug 02, 2013	18.99	18.99	18.58	18.82	125,657	-0.33(-1.74%)

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.