Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	21.93	22.28	21.25	22.22	332,550	+0.68(+3.16%)
Oct 30, 2014	21.12	21.74	20.65	21.54	212,816	+0.29(+1.36%)
Oct 29, 2014	20.97	21.40	20.65	21.25	221,302	+0.34(+1.61%)
Oct 28, 2014	20.01	20.93	20.01	20.91	248,215	+0.96(+4.83%)
Oct 27, 2014	19.66	19.98	19.77	19.95	208,466	+0.18(+0.91%)
Oct 24, 2014	19.83	20.01	19.58	19.77	125,826	-0.03(-0.14%)
Oct 23, 2014	19.60	19.97	19.56	19.80	181,327	+0.45(+2.33%)
Oct 22, 2014	19.65	19.92	19.30	19.35	119,285	-0.26(-1.32%)
Oct 21, 2014	19.09	19.64	19.09	19.60	170,135	+0.63(+3.30%)
Oct 20, 2014	18.85	19.14	18.81	18.98	171,490	+0.00(+0.00%)
Oct 17, 2014	19.42	19.42	18.86	18.98	168,810	-0.15(-0.78%)
Oct 16, 2014	18.44	19.24	18.44	19.13	284,917	+0.35(+1.88%)
Oct 15, 2014	19.06	19.52	18.48	18.77	431,989	-0.63(-3.27%)
Oct 14, 2014	19.13	19.65	19.13	19.41	247,784	+0.44(+2.31%)
Oct 13, 2014	18.63	19.22	18.61	18.97	205,821	+0.31(+1.64%)
Oct 10, 2014	18.40	18.95	18.40	18.66	251,280	+0.17(+0.93%)
Oct 09, 2014	19.26	19.26	18.48	18.49	328,845	-0.78(-4.06%)
Oct 08, 2014	18.77	19.34	18.75	19.28	313,875	+0.49(+2.58%)
Oct 07, 2014	19.03	19.23	18.78	18.79	186,244	-0.42(-2.20%)
Oct 06, 2014	19.57	19.70	19.20	19.21	123,689	-0.29(-1.49%)
Oct 03, 2014	19.56	19.71	19.46	19.50	219,303	+0.18(+0.91%)
Oct 02, 2014	19.08	19.46	19.04	19.33	201,305	+0.20(+1.02%)
Oct 01, 2014	19.32	19.65	19.10	19.13	384,355	-0.19(-0.97%)
Sep 30, 2014	19.46	19.55	19.28	19.32	426,915	-0.14(-0.70%)
Sep 29, 2014	19.32	19.60	19.32	19.46	181,752	-0.15(-0.76%)
Sep 26, 2014	19.44	19.71	19.38	19.60	240,360	+0.18(+0.93%)
Sep 25, 2014	19.72	19.90	19.37	19.42	231,048	-0.41(-2.07%)
Sep 24, 2014	19.80	19.89	19.60	19.83	172,927	+0.09(+0.47%)
Sep 23, 2014	19.94	20.24	19.73	19.74	221,801	-0.28(-1.41%)
Sep 22, 2014	20.30	20.48	20.01	20.02	194,153	-0.35(-1.73%)
Sep 19, 2014	21.00	21.31	20.42	20.38	855,883	-0.57(-2.74%)
Sep 18, 2014	20.51	21.20	20.41	20.95	149,041	+0.53(+2.58%)
Sep 17, 2014	20.47	20.77	20.28	20.42	147,118	-0.03(-0.13%)
Sep 16, 2014	20.40	20.62	20.25	20.45	234,546	+0.02(+0.09%)
Sep 15, 2014	20.62	20.76	20.35	20.43	224,382	-0.21(-1.01%)
Sep 12, 2014	20.90	21.07	20.45	20.64	215,562	-0.22(-1.04%)
Sep 11, 2014	20.40	20.94	20.40	20.86	105,797	+0.29(+1.43%)
Sep 10, 2014	20.23	20.59	20.23	20.56	161,110	+0.32(+1.57%)
Sep 09, 2014	20.53	20.78	20.18	20.25	133,711	-0.34(-1.66%)
Sep 08, 2014	20.49	20.74	20.46	20.59	158,571	+0.12(+0.57%)
Sep 05, 2014	20.33	20.50	20.12	20.47	103,258	+0.05(+0.23%)
Sep 04, 2014	20.72	20.87	20.32	20.42	113,292	-0.25(-1.20%)
Sep 03, 2014	20.93	21.05	20.58	20.67	141,604	-0.16(-0.78%)
Sep 02, 2014	20.52	20.97	20.46	20.83	256,757	+0.41(+2.01%)
Aug 29, 2014	20.25	20.42	20.42	20.42	154,622	+0.21(+1.03%)
Aug 28, 2014	20.52	20.52	20.19	20.21	131,832	-0.39(-1.88%)
Aug 27, 2014	20.87	20.87	20.56	20.60	75,818	-0.22(-1.04%)
Aug 26, 2014	20.58	20.87	20.57	20.82	128,729	+0.30(+1.47%)
Aug 25, 2014	20.52	20.72	20.47	20.52	153,157	+0.15(+0.72%)
Aug 22, 2014	20.28	20.52	20.28	20.37	98,910	+0.09(+0.42%)
Aug 21, 2014	19.96	20.41	19.76	20.28	136,850	+0.32(+1.59%)
Aug 20, 2014	20.02	20.08	19.79	19.97	240,246	-0.10(-0.50%)
Aug 19, 2014	19.95	20.11	19.89	20.07	143,730	+0.12(+0.58%)
Aug 18, 2014	19.73	19.99	19.70	19.95	170,271	+0.40(+2.02%)
Aug 15, 2014	19.80	19.80	19.29	19.56	197,512	-0.03(-0.16%)
Aug 14, 2014	19.64	19.79	19.54	19.59	120,328	-0.01(-0.06%)
Aug 13, 2014	19.65	19.74	19.54	19.60	246,478	-0.00(-0.02%)
Aug 12, 2014	19.73	19.73	18.31	19.60	141,231	-0.28(-1.40%)
Aug 11, 2014	19.60	20.11	19.45	19.88	176,695	+0.41(+2.11%)
Aug 08, 2014	19.30	19.62	19.28	19.47	154,763	+0.15(+0.80%)
Aug 07, 2014	19.59	19.72	19.20	19.32	101,833	-0.24(-1.23%)
Aug 06, 2014	19.29	19.87	19.25	19.56	224,550	+0.15(+0.76%)
Aug 05, 2014	19.37	19.60	19.21	19.41	159,912	+0.03(+0.14%)
Aug 04, 2014	19.46	19.49	18.93	19.38	269,221	+0.07(+0.38%)

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.