Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.48	18.48	18.15	18.36	68,712	-0.03(-0.17%)
Apr 27, 2006	18.26	18.45	18.23	18.39	39,988	+0.10(+0.56%)
Apr 26, 2006	18.29	18.32	18.23	18.29	67,895	+0.10(+0.56%)
Apr 25, 2006	18.14	18.24	17.98	18.19	99,174	-0.01(-0.04%)
Apr 24, 2006	18.21	18.21	18.03	18.20	46,802	-0.07(-0.39%)
Apr 21, 2006	18.08	18.27	18.07	18.27	67,507	+0.11(+0.60%)
Apr 20, 2006	18.09	18.20	18.04	18.16	39,120	-0.06(-0.32%)
Apr 19, 2006	18.20	18.25	18.07	18.21	85,930	+0.08(+0.46%)
Apr 18, 2006	18.25	18.25	17.99	18.13	90,722	-0.07(-0.39%)
Apr 17, 2006	18.46	18.46	18.09	18.20	132,846	-0.15(-0.84%)
Apr 13, 2006	18.06	18.49	18.06	18.36	97,630	+0.21(+1.13%)
Apr 12, 2006	18.29	18.17	17.97	18.15	59,728	-0.14(-0.77%)
Apr 11, 2006	18.30	18.32	18.25	18.29	127,568	-0.02(-0.10%)
Apr 10, 2006	18.36	18.37	18.29	18.31	56,571	-0.11(-0.59%)
Apr 07, 2006	18.37	18.46	18.32	18.42	66,721	-0.03(-0.14%)
Apr 06, 2006	18.54	18.61	18.32	18.45	55,847	-0.03(-0.17%)
Apr 05, 2006	18.48	18.53	18.42	18.48	60,152	-0.01(-0.03%)
Apr 04, 2006	18.46	18.59	18.27	18.48	87,758	+0.00(+0.00%)
Apr 03, 2006	18.49	18.61	18.32	18.48	42,863	+0.04(+0.24%)
Mar 31, 2006	18.36	18.50	18.29	18.44	72,609	+0.12(+0.63%)
Mar 30, 2006	18.39	18.47	18.29	18.32	66,359	-0.05(-0.28%)
Mar 29, 2006	18.59	18.61	18.24	18.37	316,626	-0.01(-0.07%)
Mar 28, 2006	18.39	18.39	18.28	18.39	78,082	+0.01(+0.07%)
Mar 27, 2006	18.39	18.41	18.21	18.37	51,700	-0.01(-0.07%)
Mar 24, 2006	18.41	18.41	18.32	18.39	34,242	+0.04(+0.25%)
Mar 23, 2006	18.36	18.38	18.29	18.34	43,626	+0.00(+0.00%)
Mar 22, 2006	18.33	18.45	18.30	18.34	35,680	+0.01(+0.07%)
Mar 21, 2006	18.36	18.48	18.27	18.33	60,334	-0.03(-0.14%)
Mar 20, 2006	18.29	18.45	18.23	18.36	118,612	+0.07(+0.39%)
Mar 17, 2006	18.59	18.64	18.12	18.29	128,277	-0.17(-0.90%)
Mar 16, 2006	18.58	18.72	18.34	18.45	155,286	-0.19(-1.03%)
Mar 15, 2006	18.70	18.75	18.48	18.64	31,517	+0.03(+0.17%)
Mar 14, 2006	18.48	18.77	18.48	18.61	149,009	+0.08(+0.45%)
Mar 13, 2006	18.58	18.61	18.53	18.53	42,375	-0.05(-0.28%)
Mar 10, 2006	18.55	18.60	18.48	18.58	63,626	+0.11(+0.59%)
Mar 09, 2006	18.62	18.62	18.47	18.47	32,263	-0.15(-0.79%)
Mar 08, 2006	18.50	18.62	18.50	18.62	29,832	-0.02(-0.10%)
Mar 07, 2006	18.64	18.65	18.45	18.64	35,555	+0.03(+0.14%)
Mar 06, 2006	18.62	18.64	18.47	18.61	100,488	-0.01(-0.03%)
Mar 03, 2006	18.52	18.67	18.48	18.62	23,650	-0.09(-0.48%)
Mar 02, 2006	18.45	18.71	18.45	18.71	52,434	+0.13(+0.73%)
Mar 01, 2006	18.40	18.57	18.40	18.57	51,055	+0.01(+0.03%)
Feb 28, 2006	18.48	18.57	18.43	18.57	41,395	+0.08(+0.45%)
Feb 27, 2006	18.45	18.55	18.41	18.48	61,903	+0.02(+0.10%)
Feb 24, 2006	18.51	18.51	18.43	18.46	25,884	-0.02(-0.10%)
Feb 23, 2006	18.49	18.55	18.48	18.48	17,176	-0.01(-0.07%)
Feb 22, 2006	18.46	18.57	18.45	18.50	121,695	-0.06(-0.35%)
Feb 21, 2006	18.60	18.60	18.45	18.56	23,262	+0.02(+0.10%)
Feb 17, 2006	18.65	18.74	18.52	18.54	62,539	-0.12(-0.65%)
Feb 16, 2006	18.63	18.68	18.61	18.66	30,850	+0.01(+0.03%)
Feb 15, 2006	18.56	18.68	18.56	18.66	27,855	+0.04(+0.24%)
Feb 14, 2006	18.48	18.77	18.48	18.61	65,879	+0.12(+0.66%)
Feb 13, 2006	18.61	18.61	18.49	18.49	42,385	-0.10(-0.52%)
Feb 10, 2006	18.60	18.64	18.56	18.59	29,655	-0.03(-0.14%)
Feb 09, 2006	18.71	18.74	18.60	18.61	119,274	-0.12(-0.65%)
Feb 08, 2006	18.68	18.75	18.61	18.73	31,391	+0.05(+0.27%)
Feb 07, 2006	18.62	18.68	18.61	18.68	87,048	+0.00(+0.00%)
Feb 06, 2006	18.80	18.80	18.64	18.68	51,063	-0.12(-0.65%)
Feb 03, 2006	18.74	18.80	18.72	18.80	35,652	+0.10(+0.51%)
Feb 02, 2006	18.80	18.80	18.66	18.71	41,068	-0.09(-0.48%)

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.