Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Bancshares (NQ: IBOC )

56.83 +0.29 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2002 9.858 9.858 9.532 9.595 64,515 -0.14(-1.48%)
Oct 30, 2002 9.853 9.858 9.632 9.740 73,863 +0.15(+1.57%)
Oct 29, 2002 9.624 9.677 9.411 9.590 62,384 +0.10(+1.05%)
Oct 28, 2002 9.464 9.819 9.464 9.490 49,603 -0.25(-2.56%)
Oct 25, 2002 9.724 9.755 9.622 9.740 41,691 +0.24(+2.52%)
Oct 24, 2002 9.721 9.727 9.438 9.501 50,516 -0.28(-2.85%)
Oct 23, 2002 9.898 9.898 9.509 9.779 73,340 +0.22(+2.25%)
Oct 22, 2002 9.674 9.890 9.564 9.564 34,996 -0.15(-1.52%)
Oct 21, 2002 9.908 9.911 9.693 9.711 65,123 -0.08(-0.83%)
Oct 18, 2002 9.827 9.895 9.698 9.792 34,692 -0.01(-0.13%)
Oct 17, 2002 9.595 9.806 9.579 9.806 56,602 +0.31(+3.27%)
Oct 16, 2002 9.590 9.595 9.385 9.495 57,156 -0.10(-1.04%)
Oct 15, 2002 9.595 9.645 9.464 9.595 115,640 +0.06(+0.58%)
Oct 14, 2002 9.640 9.782 9.464 9.540 64,515 -0.05(-0.52%)
Oct 11, 2002 9.401 9.695 9.401 9.590 86,304 +0.13(+1.33%)
Oct 10, 2002 9.122 9.464 9.030 9.464 150,028 +0.28(+3.03%)
Oct 09, 2002 9.687 9.731 9.175 9.186 106,815 -0.55(-5.69%)
Oct 08, 2002 9.871 10.05 9.640 9.740 150,636 -0.08(-0.83%)
Oct 07, 2002 10.06 10.06 9.727 9.821 36,518 -0.04(-0.43%)
Oct 04, 2002 9.908 10.06 9.858 9.863 40,474 -0.04(-0.45%)
Oct 03, 2002 10.22 10.22 9.908 9.908 28,301 -0.11(-1.05%)
Oct 02, 2002 10.20 10.38 10.01 10.01 109,554 -0.40(-3.84%)
Oct 01, 2002 10.16 10.50 9.916 10.41 141,811 +0.19(+1.88%)
Sep 30, 2002 9.934 10.32 9.858 10.22 113,245 +0.16(+1.61%)
Sep 27, 2002 10.47 10.50 9.990 10.06 102,859 -0.49(-4.62%)
Sep 26, 2002 10.49 10.56 10.42 10.55 57,515 +0.16(+1.49%)
Sep 25, 2002 10.07 10.52 10.06 10.39 90,382 +0.19(+1.86%)
Sep 24, 2002 10.09 10.23 9.978 10.20 76,015 +0.30(+3.08%)
Sep 23, 2002 9.924 10.14 9.795 9.898 66,036 -0.34(-3.31%)
Sep 20, 2002 10.01 10.32 9.853 10.24 247,668 +0.20(+1.95%)
Sep 19, 2002 10.23 10.27 9.792 10.04 131,464 -0.19(-1.84%)
Sep 18, 2002 10.42 10.55 10.16 10.23 58,888 -0.18(-1.77%)
Sep 17, 2002 10.25 10.55 10.16 10.41 74,861 +0.21(+2.09%)
Sep 16, 2002 10.49 10.53 10.20 10.20 37,476 -0.25(-2.39%)
Sep 13, 2002 10.07 10.47 10.07 10.45 91,599 +0.35(+3.52%)
Sep 12, 2002 10.32 10.47 10.09 10.09 68,166 -0.21(-2.07%)
Sep 11, 2002 10.50 10.57 10.16 10.31 37,126 -0.12(-1.16%)
Sep 10, 2002 10.49 10.57 10.14 10.43 85,467 -0.07(-0.68%)
Sep 09, 2002 10.38 10.62 10.16 10.50 58,504 -0.12(-1.11%)
Sep 06, 2002 10.11 10.65 10.11 10.62 71,514 +0.55(+5.46%)
Sep 05, 2002 10.27 10.54 10.03 10.07 72,123 -0.55(-5.20%)
Sep 04, 2002 10.28 10.62 10.03 10.62 63,240 +0.51(+5.02%)
Sep 03, 2002 10.66 10.66 9.990 10.11 116,857 -0.36(-3.46%)
Aug 30, 2002 10.73 10.73 10.36 10.48 110,451 -0.17(-1.61%)
Aug 29, 2002 10.45 10.70 10.38 10.65 48,386 +0.39(+3.77%)
Aug 28, 2002 10.45 10.53 10.26 10.26 54,052 -0.31(-2.96%)
Aug 27, 2002 10.71 10.71 10.40 10.57 84,600 -0.21(-1.90%)
Aug 26, 2002 10.65 10.78 10.58 10.78 61,776 +0.15(+1.38%)
Aug 23, 2002 10.55 10.71 10.55 10.63 54,895 -0.13(-1.22%)
Aug 22, 2002 10.65 10.78 10.61 10.76 54,168 -0.01(-0.05%)
Aug 21, 2002 10.59 10.77 10.49 10.77 56,907 +0.11(+1.04%)
Aug 20, 2002 10.52 10.78 10.52 10.66 50,820 +0.07(+0.67%)
Aug 16, 2002 10.70 10.82 10.44 10.59 105,597 -0.15(-1.40%)
Aug 15, 2002 10.80 10.83 10.49 10.74 3,590,939 -0.09(-0.83%)
Aug 14, 2002 10.22 10.91 10.03 10.83 72,123 +0.68(+6.68%)
Aug 13, 2002 10.38 10.71 9.992 10.15 100,120 -0.37(-3.50%)
Aug 12, 2002 10.44 10.71 10.27 10.52 66,341 -0.32(-2.91%)
Aug 07, 2002 10.52 10.84 10.46 10.83 4,990,797 +0.33(+3.10%)
Aug 06, 2002 10.51 10.75 10.30 10.50 141,811 +0.05(+0.48%)
Aug 05, 2002 10.52 10.77 10.33 10.45 27,084 -0.29(-2.67%)
Aug 02, 2002 10.55 10.93 10.52 10.74 115,336 +0.10(+0.89%)
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.