Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.78	24.27	22.78	23.96	576,432	+1.01(+4.39%)
Mar 30, 2020	22.15	23.48	21.49	22.96	807,849	+0.85(+3.83%)
Mar 27, 2020	21.38	22.43	21.38	22.11	648,585	+0.10(+0.48%)
Mar 26, 2020	21.56	22.26	20.83	22.00	757,014	+0.73(+3.45%)
Mar 25, 2020	19.79	22.34	19.31	21.27	801,303	+1.53(+7.74%)
Mar 24, 2020	17.05	19.86	16.99	19.74	746,403	+3.67(+22.80%)
Mar 23, 2020	14.98	16.45	13.62	16.08	1,369,140	+1.38(+9.38%)
Mar 20, 2020	16.10	17.47	14.25	14.70	1,376,454	-1.45(-8.97%)
Mar 19, 2020	17.09	17.75	15.00	16.15	1,386,737	-0.45(-2.68%)
Mar 18, 2020	22.99	23.82	16.34	16.59	834,096	-8.11(-32.83%)
Mar 17, 2020	23.43	24.86	22.99	24.70	569,714	+1.64(+7.12%)
Mar 16, 2020	22.60	24.59	22.29	23.06	580,715	-1.99(-7.94%)
Mar 13, 2020	24.10	25.12	22.93	25.05	640,795	+2.36(+10.38%)
Mar 12, 2020	22.30	24.35	21.58	22.69	555,096	-1.27(-5.28%)
Mar 11, 2020	24.88	25.56	23.67	23.96	328,706	-1.75(-6.82%)
Mar 10, 2020	25.15	25.80	24.16	25.71	412,481	+1.54(+6.39%)
Mar 09, 2020	25.73	26.46	24.14	24.17	459,690	-3.95(-14.03%)
Mar 06, 2020	27.62	28.63	27.44	28.11	325,725	-0.72(-2.48%)
Mar 05, 2020	29.00	29.24	28.37	28.83	286,797	-1.22(-4.07%)
Mar 04, 2020	29.90	30.19	29.02	30.05	222,581	+0.49(+1.65%)
Mar 03, 2020	30.91	31.26	29.18	29.56	260,346	-1.59(-5.10%)
Mar 02, 2020	29.85	31.18	29.37	31.15	379,920	+1.39(+4.66%)
Feb 28, 2020	30.44	30.44	28.92	29.76	609,288	-0.84(-2.74%)
Feb 27, 2020	31.68	32.27	30.56	30.60	278,309	-1.78(-5.50%)
Feb 26, 2020	32.49	32.84	32.15	32.38	214,869	+0.15(+0.46%)
Feb 25, 2020	33.80	33.83	32.16	32.23	176,978	-1.68(-4.94%)
Feb 24, 2020	34.13	34.43	33.84	33.91	136,339	-1.34(-3.79%)
Feb 21, 2020	35.45	35.52	35.03	35.24	180,334	-0.29(-0.81%)
Feb 20, 2020	35.26	35.73	35.26	35.53	170,657	+0.10(+0.27%)
Feb 19, 2020	35.49	35.75	35.33	35.44	119,255	-0.04(-0.12%)
Feb 18, 2020	35.60	35.65	35.27	35.48	125,672	-0.24(-0.68%)
Feb 14, 2020	35.69	35.86	35.57	35.72	136,224	-0.03(-0.10%)
Feb 13, 2020	35.30	35.86	35.30	35.76	120,729	+0.24(+0.66%)
Feb 12, 2020	35.78	35.79	35.37	35.52	135,823	+0.01(+0.02%)
Feb 11, 2020	35.56	35.87	35.48	35.52	180,187	+0.10(+0.30%)
Feb 10, 2020	35.14	35.45	35.08	35.41	71,518	+0.07(+0.20%)
Feb 07, 2020	35.47	35.52	35.20	35.34	111,592	-0.28(-0.78%)
Feb 06, 2020	36.26	36.37	35.56	35.62	101,216	-0.34(-0.95%)
Feb 05, 2020	35.09	36.06	34.70	35.96	128,275	+0.76(+2.16%)
Feb 04, 2020	35.36	35.40	35.15	35.20	131,794	+0.39(+1.13%)
Feb 03, 2020	34.63	35.15	34.48	34.81	187,835	+0.42(+1.22%)
Jan 31, 2020	35.29	35.31	34.29	34.39	211,039	-1.20(-3.38%)
Jan 30, 2020	34.80	35.68	34.80	35.59	95,640	+0.52(+1.47%)
Jan 29, 2020	35.35	35.60	35.05	35.08	149,350	-0.31(-0.86%)
Jan 28, 2020	35.46	35.76	35.35	35.38	251,979	+0.14(+0.40%)
Jan 27, 2020	34.94	35.47	34.67	35.24	167,952	-0.34(-0.96%)
Jan 24, 2020	36.28	36.61	35.38	35.59	140,693	-0.72(-1.97%)
Jan 23, 2020	36.21	36.44	35.77	36.30	143,336	-0.08(-0.22%)
Jan 22, 2020	36.61	36.68	36.22	36.38	154,433	-0.23(-0.62%)
Jan 21, 2020	37.18	37.25	36.56	36.61	99,326	-0.84(-2.24%)
Jan 17, 2020	37.92	37.94	37.30	37.44	145,390	-0.15(-0.41%)
Jan 16, 2020	37.19	37.66	37.19	37.60	168,711	+0.71(+1.93%)
Jan 15, 2020	37.00	37.49	36.64	36.89	287,287	-0.34(-0.91%)
Jan 14, 2020	37.30	37.50	37.11	37.23	192,443	-0.14(-0.37%)
Jan 13, 2020	37.34	37.44	37.21	37.37	213,911	+0.03(+0.07%)
Jan 10, 2020	37.68	37.68	37.20	37.34	237,620	-0.48(-1.27%)
Jan 09, 2020	37.78	38.05	37.62	37.82	272,349	+0.16(+0.42%)
Jan 08, 2020	36.99	37.87	36.99	37.66	175,075	+0.59(+1.60%)
Jan 07, 2020	37.31	37.39	36.81	37.07	179,874	-0.37(-0.98%)
Jan 06, 2020	37.21	37.60	36.83	37.44	207,715	-0.07(-0.19%)
Jan 03, 2020	37.14	37.69	36.92	37.51	186,521	-0.19(-0.51%)

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.