Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Bancshares (NQ: IBOC )

57.12 -0.79 (-1.36%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.68 10.94 10.60 10.90 738,670 +0.06(+0.59%)
Aug 28, 2009 10.92 11.08 10.75 10.84 719,237 +0.00(+0.00%)
Aug 27, 2009 10.65 10.84 10.45 10.84 553,381 +0.10(+0.92%)
Aug 26, 2009 10.74 10.90 10.53 10.74 476,663 +0.00(+0.00%)
Aug 25, 2009 10.57 10.84 10.53 10.74 364,132 +0.27(+2.56%)
Aug 24, 2009 10.83 11.03 10.44 10.47 489,589 -0.36(-3.32%)
Aug 21, 2009 10.59 10.90 10.44 10.83 669,088 +0.25(+2.40%)
Aug 20, 2009 10.37 10.59 10.33 10.58 590,821 +0.16(+1.56%)
Aug 19, 2009 10.44 10.59 10.35 10.41 584,625 -0.13(-1.21%)
Aug 18, 2009 10.39 10.66 10.30 10.54 417,640 +0.25(+2.40%)
Aug 17, 2009 10.52 10.69 10.28 10.29 474,194 -0.48(-4.46%)
Aug 14, 2009 11.05 11.08 10.60 10.77 482,489 -0.32(-2.93%)
Aug 13, 2009 11.15 11.23 10.77 11.10 970,669 +0.04(+0.32%)
Aug 12, 2009 10.84 11.25 10.61 11.06 827,596 +0.25(+2.35%)
Aug 11, 2009 11.11 11.17 10.47 10.81 851,828 -0.40(-3.53%)
Aug 10, 2009 11.01 11.47 10.91 11.20 888,631 +0.09(+0.83%)
Aug 07, 2009 10.21 11.24 10.07 11.11 1,663,873 +1.13(+11.32%)
Aug 06, 2009 9.884 10.23 9.736 9.983 989,798 +0.13(+1.29%)
Aug 05, 2009 10.09 10.24 9.665 9.856 798,905 -0.11(-1.13%)
Aug 04, 2009 9.990 10.06 9.418 9.969 1,011,596 -0.12(-1.19%)
Aug 03, 2009 9.418 10.34 9.284 10.09 1,168,166 +0.78(+8.42%)
Jul 31, 2009 8.684 9.390 8.641 9.305 1,520,608 +0.59(+6.81%)
Jul 30, 2009 8.119 8.740 8.006 8.712 842,956 +0.66(+8.25%)
Jul 29, 2009 7.865 8.084 7.702 8.048 441,104 +0.14(+1.79%)
Jul 28, 2009 7.646 7.935 7.420 7.907 495,720 +0.24(+3.13%)
Jul 27, 2009 7.236 7.674 7.180 7.667 591,134 +0.47(+6.58%)
Jul 24, 2009 7.222 7.250 7.053 7.194 464,454 -0.09(-1.26%)
Jul 23, 2009 6.996 7.420 6.869 7.286 1,056,557 +0.23(+3.30%)
Jul 22, 2009 6.940 7.208 6.912 7.053 584,805 +0.03(+0.40%)
Jul 21, 2009 7.462 7.519 6.890 7.025 606,324 -0.36(-4.88%)
Jul 20, 2009 7.335 7.392 7.138 7.385 418,764 +0.09(+1.26%)
Jul 17, 2009 7.653 7.695 7.265 7.293 596,375 -0.32(-4.26%)
Jul 16, 2009 7.434 7.681 7.279 7.618 590,360 +0.24(+3.25%)
Jul 15, 2009 7.046 7.526 6.848 7.378 1,434,710 +0.49(+7.07%)
Jul 14, 2009 6.926 6.926 6.650 6.890 452,548 +0.00(+0.00%)
Jul 13, 2009 6.707 6.897 6.509 6.890 725,252 +0.41(+6.32%)
Jul 10, 2009 6.686 6.721 6.432 6.481 640,215 -0.21(-3.16%)
Jul 09, 2009 6.742 6.848 6.665 6.693 392,586 -0.01(-0.21%)
Jul 08, 2009 6.947 6.989 6.601 6.707 506,250 -0.16(-2.26%)
Jul 07, 2009 7.081 7.095 6.862 6.862 354,338 -0.16(-2.21%)
Jul 06, 2009 7.187 7.272 6.890 7.018 592,457 -0.18(-2.45%)
Jul 02, 2009 7.512 7.533 7.152 7.194 740,206 -0.36(-4.77%)
Jul 01, 2009 7.406 7.660 7.243 7.554 708,663 +0.28(+3.78%)
Jun 30, 2009 7.272 7.392 7.081 7.279 1,110,546 +0.04(+0.59%)
Jun 29, 2009 7.250 7.321 7.074 7.236 582,550 -0.07(-0.97%)
Jun 26, 2009 7.173 7.314 7.074 7.307 1,301,957 +0.11(+1.47%)
Jun 25, 2009 7.060 7.201 6.890 7.201 758,787 +0.13(+1.90%)
Jun 24, 2009 7.018 7.145 6.926 7.067 1,045,202 +0.09(+1.32%)
Jun 23, 2009 7.236 7.293 6.912 6.975 946,047 -0.23(-3.23%)
Jun 22, 2009 7.632 7.632 7.138 7.208 732,577 -0.44(-5.81%)
Jun 19, 2009 7.653 7.738 7.540 7.653 1,164,683 +0.07(+0.93%)
Jun 18, 2009 7.307 7.625 7.152 7.582 523,899 +0.28(+3.87%)
Jun 17, 2009 7.526 7.526 7.116 7.300 490,931 -0.23(-3.00%)
Jun 16, 2009 7.646 7.646 7.455 7.526 691,804 -0.08(-1.11%)
Jun 15, 2009 7.596 7.639 7.356 7.611 1,027,227 -0.01(-0.09%)
Jun 12, 2009 7.328 7.618 7.258 7.618 626,119 +0.30(+4.15%)
Jun 11, 2009 7.512 7.646 7.307 7.314 695,160 -0.16(-2.17%)
Jun 10, 2009 7.625 7.660 7.236 7.476 723,580 -0.09(-1.21%)
Jun 09, 2009 7.625 7.646 7.491 7.568 609,678 +0.01(+0.19%)
Jun 08, 2009 7.611 7.667 7.265 7.554 545,134 +0.03(+0.38%)
Jun 05, 2009 7.907 7.935 7.483 7.526 713,486 -0.32(-4.05%)
Jun 04, 2009 7.971 8.041 7.709 7.844 1,203,923 -0.03(-0.36%)
Jun 03, 2009 7.914 7.971 7.731 7.872 662,475 -0.04(-0.54%)
Jun 02, 2009 7.815 8.062 7.526 7.914 1,290,232 +0.14(+1.82%)
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.