Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.29	20.22	20.22	20.22	132,735	-0.05(-0.26%)
Dec 30, 2013	20.45	20.48	20.19	20.27	99,521	-0.18(-0.86%)
Dec 27, 2013	20.57	20.69	20.33	20.45	115,229	-0.05(-0.26%)
Dec 26, 2013	20.75	20.81	20.38	20.50	253,010	-0.20(-0.96%)
Dec 24, 2013	20.46	20.86	20.33	20.70	169,643	+0.20(+0.97%)
Dec 23, 2013	20.48	20.60	20.35	20.50	357,962	+0.13(+0.64%)
Dec 20, 2013	19.95	20.49	19.86	20.37	673,010	+0.52(+2.63%)
Dec 19, 2013	20.25	20.25	19.83	19.85	185,529	-0.48(-2.38%)
Dec 18, 2013	19.76	20.35	19.66	20.33	196,751	+0.66(+3.35%)
Dec 17, 2013	19.86	19.86	19.52	19.67	214,864	-0.24(-1.19%)
Dec 16, 2013	19.46	19.99	19.33	19.91	158,297	+0.54(+2.77%)
Dec 13, 2013	19.50	19.53	19.15	19.37	227,629	-0.04(-0.20%)
Dec 12, 2013	19.27	19.62	19.25	19.41	189,051	+0.17(+0.88%)
Dec 11, 2013	19.70	19.70	19.20	19.24	293,326	-0.40(-2.03%)
Dec 10, 2013	19.91	20.03	19.55	19.64	254,324	-0.33(-1.65%)
Dec 09, 2013	20.09	20.09	19.69	19.97	272,761	-0.11(-0.57%)
Dec 06, 2013	19.85	20.18	19.85	20.09	0	+0.48(+2.46%)
Dec 05, 2013	19.47	19.70	19.43	19.60	0	+0.05(+0.27%)
Dec 04, 2013	19.50	19.86	19.33	19.55	0	-0.02(-0.08%)
Dec 03, 2013	19.61	20.02	19.33	19.56	0	-0.13(-0.66%)
Dec 02, 2013	19.98	20.27	19.66	19.70	175,861	-0.31(-1.57%)
Nov 29, 2013	20.23	20.28	19.94	20.01	0	-0.08(-0.42%)
Nov 27, 2013	19.93	20.32	19.74	20.09	0	+0.21(+1.04%)
Nov 26, 2013	19.63	19.91	19.46	19.89	0	+0.23(+1.17%)
Nov 25, 2013	19.44	19.93	19.44	19.66	267,484	+0.21(+1.10%)
Nov 22, 2013	19.37	19.63	19.10	19.44	0	+0.08(+0.44%)
Nov 21, 2013	18.89	19.40	18.87	19.36	255,141	+0.51(+2.69%)
Nov 20, 2013	18.73	19.10	18.56	18.85	0	+0.21(+1.11%)
Nov 19, 2013	18.61	18.87	18.54	18.64	138,490	+0.02(+0.08%)
Nov 18, 2013	18.58	18.97	18.45	18.63	0	+0.08(+0.45%)
Nov 15, 2013	18.54	18.59	18.28	18.54	0	-0.03(-0.16%)
Nov 14, 2013	18.63	18.64	18.51	18.58	96,668	-0.12(-0.62%)
Nov 13, 2013	18.29	18.78	18.17	18.69	0	+0.29(+1.58%)
Nov 12, 2013	18.54	18.61	18.25	18.40	0	-0.21(-1.11%)
Nov 11, 2013	18.94	18.94	18.59	18.61	132,829	-0.35(-1.82%)
Nov 08, 2013	17.84	19.00	17.84	18.95	0	+1.13(+6.33%)
Nov 07, 2013	17.53	18.13	17.40	17.82	315,321	+0.41(+2.33%)
Nov 06, 2013	17.51	17.53	17.33	17.42	123,467	+0.08(+0.44%)
Nov 05, 2013	17.39	17.57	17.23	17.34	137,498	-0.20(-1.14%)
Nov 04, 2013	19.17	19.17	17.33	17.54	161,814	+0.13(+0.75%)
Nov 01, 2013	17.51	17.65	17.16	17.41	0	-0.11(-0.66%)
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%)

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.