Intl Bancshares (NQ: IBOC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.06	19.09	19.05	19.06	90,824	-0.04(-0.20%)
Sep 29, 2005	19.08	19.16	19.04	19.10	79,642	-0.03(-0.13%)
Sep 28, 2005	19.25	19.25	19.13	19.13	20,185	-0.13(-0.70%)
Sep 27, 2005	19.26	19.26	19.04	19.26	67,738	+0.00(+0.00%)
Sep 26, 2005	19.25	19.29	19.14	19.26	76,558	+0.09(+0.47%)
Sep 23, 2005	19.17	19.18	18.91	19.17	31,618	+0.25(+1.32%)
Sep 22, 2005	18.93	19.18	18.92	18.92	77,872	-0.02(-0.10%)
Sep 21, 2005	18.93	19.04	18.92	18.94	43,874	-0.19(-0.97%)
Sep 20, 2005	19.21	19.22	19.08	19.13	26,995	-0.03(-0.17%)
Sep 19, 2005	19.28	19.28	19.11	19.16	23,789	-0.21(-1.09%)
Sep 16, 2005	19.18	19.37	19.14	19.37	41,697	+0.24(+1.28%)
Sep 15, 2005	19.00	19.13	18.94	19.13	109,498	+0.06(+0.34%)
Sep 14, 2005	18.95	19.21	18.95	19.06	50,170	-0.02(-0.10%)
Sep 13, 2005	19.09	19.10	19.00	19.08	24,748	-0.17(-0.90%)
Sep 12, 2005	19.16	19.28	19.11	19.25	38,455	+0.03(+0.17%)
Sep 09, 2005	19.32	19.34	19.14	19.22	66,328	-0.17(-0.89%)
Sep 08, 2005	19.31	19.40	19.31	19.40	19,512	+0.01(+0.03%)
Sep 07, 2005	19.41	19.47	19.24	19.39	42,107	-0.08(-0.43%)
Sep 06, 2005	19.32	19.57	19.31	19.47	55,049	+0.08(+0.43%)
Sep 02, 2005	19.32	19.46	19.22	19.39	52,280	+0.07(+0.37%)
Sep 01, 2005	19.26	19.54	19.17	19.32	98,920	+0.06(+0.33%)
Aug 31, 2005	19.19	19.35	19.08	19.25	84,500	+0.06(+0.30%)
Aug 30, 2005	19.31	19.31	19.19	19.20	42,835	-0.15(-0.80%)
Aug 29, 2005	19.19	19.35	19.09	19.35	117,441	+0.09(+0.47%)
Aug 26, 2005	19.34	19.34	19.17	19.26	48,715	-0.02(-0.10%)
Aug 25, 2005	19.25	19.35	19.23	19.28	28,161	-0.04(-0.20%)
Aug 24, 2005	19.16	19.32	19.16	19.32	27,852	+0.06(+0.33%)
Aug 23, 2005	19.16	19.27	19.16	19.25	38,848	+0.03(+0.13%)
Aug 22, 2005	19.23	19.36	19.20	19.23	43,734	+0.00(+0.00%)
Aug 19, 2005	19.38	19.38	19.23	19.23	10,987	-0.04(-0.23%)
Aug 18, 2005	19.32	19.52	19.24	19.27	19,535	-0.03(-0.17%)
Aug 17, 2005	19.38	19.38	19.23	19.31	15,961	+0.00(+0.00%)
Aug 16, 2005	19.38	19.40	19.12	19.31	75,426	-0.09(-0.46%)
Aug 15, 2005	19.25	19.41	19.09	19.40	26,428	+0.11(+0.57%)
Aug 12, 2005	19.41	19.41	19.18	19.29	49,451	+0.01(+0.03%)
Aug 11, 2005	19.35	19.43	19.23	19.28	42,674	-0.09(-0.46%)
Aug 10, 2005	19.20	19.46	19.20	19.37	31,966	+0.24(+1.28%)
Aug 09, 2005	19.25	19.32	19.13	19.13	74,813	-0.22(-1.16%)
Aug 08, 2005	19.27	19.57	19.15	19.35	33,877	+0.13(+0.67%)
Aug 05, 2005	19.45	19.45	19.04	19.22	50,328	-0.16(-0.83%)
Aug 04, 2005	19.45	19.50	19.26	19.38	26,819	-0.19(-0.95%)
Aug 03, 2005	19.48	19.57	19.32	19.57	32,569	+0.06(+0.30%)
Aug 02, 2005	19.32	19.51	19.32	19.51	61,284	+0.21(+1.06%)
Aug 01, 2005	19.34	19.55	19.09	19.31	41,352	-0.10(-0.50%)
Jul 29, 2005	19.25	19.42	19.19	19.40	60,072	+0.04(+0.23%)
Jul 28, 2005	19.50	19.50	19.25	19.36	56,116	-0.14(-0.72%)
Jul 27, 2005	19.02	19.54	18.97	19.50	197,162	+0.40(+2.12%)
Jul 26, 2005	18.90	19.09	18.90	19.09	60,999	+0.19(+1.02%)
Jul 25, 2005	18.77	18.95	18.68	18.90	64,366	+0.18(+0.96%)
Jul 22, 2005	18.88	18.89	18.72	18.72	22,985	-0.12(-0.61%)
Jul 21, 2005	18.97	19.02	18.79	18.84	62,071	-0.13(-0.68%)
Jul 20, 2005	18.82	18.97	18.69	18.97	63,198	+0.19(+1.03%)
Jul 19, 2005	18.79	18.79	18.58	18.77	51,079	+0.04(+0.23%)
Jul 18, 2005	18.84	18.84	18.55	18.73	58,939	-0.02(-0.10%)
Jul 15, 2005	18.88	18.88	18.55	18.75	38,760	+0.06(+0.34%)
Jul 14, 2005	18.29	18.90	18.13	18.68	94,151	+0.23(+1.25%)
Jul 13, 2005	18.32	18.49	18.30	18.45	63,918	+0.01(+0.03%)
Jul 12, 2005	18.46	18.52	18.30	18.45	45,001	-0.05(-0.28%)
Jul 11, 2005	18.25	18.50	18.12	18.50	452,976	+0.33(+1.84%)
Jul 08, 2005	18.14	18.22	18.02	18.16	38,735	+0.06(+0.35%)
Jul 07, 2005	18.29	18.35	17.98	18.10	57,060	-0.08(-0.46%)
Jul 06, 2005	18.24	18.26	18.03	18.18	93,428	-0.01(-0.04%)
Jul 05, 2005	18.07	18.26	18.03	18.19	117,013	+0.02(+0.11%)

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.