Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.89	18.93	18.69	18.87	247,933	-0.02(-0.08%)
Sep 29, 2004	18.03	18.88	17.95	18.88	157,173	+0.65(+3.55%)
Sep 28, 2004	18.13	18.36	18.09	18.24	108,093	+0.16(+0.91%)
Sep 27, 2004	18.26	18.26	17.98	18.07	145,098	-0.05(-0.28%)
Sep 24, 2004	17.86	18.17	17.86	18.12	140,424	+0.12(+0.66%)
Sep 23, 2004	17.96	18.07	17.77	18.01	193,983	+0.11(+0.63%)
Sep 22, 2004	18.02	18.02	17.73	17.89	124,258	+0.14(+0.81%)
Sep 21, 2004	17.89	17.93	17.73	17.75	113,351	+0.07(+0.38%)
Sep 20, 2004	17.97	17.97	17.66	17.68	81,800	+0.02(+0.09%)
Sep 17, 2004	18.01	18.30	17.67	17.67	154,252	-0.05(-0.26%)
Sep 16, 2004	17.92	17.96	17.71	17.71	127,180	-0.01(-0.06%)
Sep 15, 2004	18.11	18.11	17.69	17.72	82,579	-0.30(-1.65%)
Sep 14, 2004	17.97	18.17	17.87	18.02	141,203	-0.21(-1.13%)
Sep 13, 2004	18.20	18.30	17.99	18.23	101,081	+0.13(+0.74%)
Sep 10, 2004	17.13	18.18	17.13	18.09	120,363	+0.14(+0.77%)
Sep 09, 2004	18.02	18.05	17.90	17.96	178,792	+0.06(+0.34%)
Sep 08, 2004	18.15	18.16	17.89	17.89	184,191	+0.00(+0.00%)
Sep 07, 2004	17.80	17.98	17.80	17.89	411,549	+0.10(+0.58%)
Sep 03, 2004	17.61	17.90	17.52	17.79	126,790	+0.23(+1.32%)
Sep 02, 2004	17.46	17.60	17.15	17.56	103,029	+0.18(+1.03%)
Sep 01, 2004	17.21	17.50	16.92	17.38	128,932	+0.46(+2.70%)
Aug 31, 2004	17.15	17.40	16.78	16.92	209,954	-0.15(-0.87%)
Aug 30, 2004	17.27	17.27	16.72	17.07	197,879	+0.02(+0.09%)
Aug 27, 2004	17.29	17.42	16.92	17.06	549,620	-0.24(-1.37%)
Aug 26, 2004	17.58	17.58	17.29	17.29	149,188	-0.10(-0.56%)
Aug 25, 2004	17.81	17.81	17.39	17.39	291,365	-0.28(-1.57%)
Aug 24, 2004	18.14	18.14	17.56	17.67	302,271	-0.27(-1.49%)
Aug 23, 2004	17.67	17.97	17.67	17.93	123,090	+0.01(+0.03%)
Aug 20, 2004	17.94	17.97	17.33	17.93	258,993	+0.16(+0.92%)
Aug 19, 2004	17.70	17.88	17.61	17.77	235,273	+0.26(+1.50%)
Aug 18, 2004	17.15	17.67	16.95	17.50	237,026	+0.24(+1.37%)
Aug 17, 2004	17.84	17.97	16.43	17.27	1,705,732	-0.53(-2.97%)
Aug 16, 2004	18.39	18.39	17.80	17.80	93,680	-0.51(-2.80%)
Aug 13, 2004	18.21	18.31	17.85	18.31	86,474	+0.31(+1.74%)
Aug 12, 2004	18.74	18.74	17.16	18.00	309,867	-0.60(-3.23%)
Aug 11, 2004	19.15	19.19	18.49	18.60	225,145	-0.78(-4.03%)
Aug 10, 2004	19.23	19.38	19.03	19.38	37,004	+0.38(+2.00%)
Aug 09, 2004	19.54	19.56	19.00	19.00	105,756	-0.56(-2.86%)
Aug 06, 2004	19.54	19.72	19.51	19.56	73,425	+0.00(+0.00%)
Aug 05, 2004	19.91	19.91	19.54	19.56	47,327	-0.15(-0.78%)
Aug 04, 2004	19.54	19.88	19.54	19.71	59,986	+0.05(+0.24%)
Aug 03, 2004	19.90	19.90	19.61	19.66	24,929	-0.15(-0.78%)
Aug 02, 2004	19.96	19.96	19.57	19.82	60,376	+0.03(+0.13%)
Jul 30, 2004	19.66	19.79	19.52	19.79	40,705	+0.28(+1.42%)
Jul 29, 2004	19.78	19.84	19.52	19.52	33,109	-0.10(-0.52%)
Jul 28, 2004	19.75	20.04	19.51	19.62	50,833	-0.09(-0.47%)
Jul 27, 2004	19.85	20.20	19.66	19.71	102,640	-0.14(-0.70%)
Jul 26, 2004	20.25	20.25	19.70	19.85	38,757	-0.17(-0.87%)
Jul 23, 2004	21.22	21.22	19.80	20.02	80,047	+0.43(+2.17%)
Jul 22, 2004	20.18	20.18	19.51	19.60	56,675	-0.54(-2.70%)
Jul 21, 2004	20.31	20.32	20.03	20.14	25,708	-0.01(-0.05%)
Jul 20, 2004	20.26	20.33	20.02	20.15	53,949	-0.28(-1.36%)
Jul 19, 2004	20.28	20.44	20.16	20.43	54,533	-0.01(-0.02%)
Jul 16, 2004	20.48	20.53	20.31	20.44	30,772	+0.01(+0.05%)
Jul 15, 2004	20.49	20.58	20.29	20.42	60,960	-0.13(-0.62%)
Jul 14, 2004	20.61	20.71	20.49	20.55	59,402	-0.05(-0.22%)
Jul 13, 2004	20.60	20.70	20.54	20.60	63,882	-0.05(-0.22%)
Jul 12, 2004	20.68	20.68	20.54	20.65	34,473	-0.03(-0.15%)
Jul 09, 2004	20.55	20.74	20.54	20.68	76,931	+0.10(+0.47%)
Jul 08, 2004	20.79	20.82	20.57	20.58	49,080	-0.14(-0.69%)
Jul 07, 2004	20.74	20.79	20.62	20.72	38,368	-0.02(-0.10%)
Jul 06, 2004	20.74	20.79	20.65	20.74	62,518	+0.00(+0.00%)
Jul 02, 2004	20.94	20.94	20.56	20.74	45,769	-0.01(-0.05%)

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.