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

Intl Bancshares (NQ: IBOC )

60.69 +0.17 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2009 7.773 8.034 7.688 7.773 862,850 -0.13(-1.61%)
May 29, 2009 7.766 7.923 7.625 7.900 610,797 +0.13(+1.63%)
May 28, 2009 7.822 7.900 7.554 7.773 595,250 +0.01(+0.18%)
May 27, 2009 8.239 8.239 7.752 7.759 653,556 -0.49(-5.99%)
May 26, 2009 7.822 8.363 7.822 8.253 717,564 +0.42(+5.41%)
May 22, 2009 7.999 8.147 7.822 7.829 345,231 -0.16(-1.95%)
May 21, 2009 8.119 8.119 7.893 7.985 774,146 -0.25(-3.08%)
May 20, 2009 8.684 9.015 8.211 8.239 823,012 -0.35(-4.11%)
May 19, 2009 8.938 8.994 8.542 8.592 614,970 -0.36(-4.02%)
May 18, 2009 8.458 9.008 8.317 8.952 1,405,713 +0.73(+8.84%)
May 15, 2009 8.564 8.761 8.161 8.225 1,095,596 -0.39(-4.51%)
May 14, 2009 8.613 8.825 8.415 8.613 1,382,522 +0.11(+1.24%)
May 13, 2009 9.545 9.594 8.422 8.507 2,296,561 -1.26(-12.87%)
May 12, 2009 10.00 10.13 9.481 9.764 1,174,533 -0.35(-3.42%)
May 11, 2009 9.898 10.24 9.651 10.11 1,247,616 -0.20(-1.92%)
May 08, 2009 9.771 10.34 9.750 10.31 2,519,582 +0.65(+6.73%)
May 07, 2009 10.82 10.94 9.467 9.658 2,773,421 -0.88(-8.31%)
May 06, 2009 9.954 10.70 9.884 10.53 1,454,531 +0.55(+5.52%)
May 05, 2009 9.806 10.26 9.707 9.983 1,523,038 -0.37(-3.55%)
May 04, 2009 9.961 10.35 9.453 10.35 1,487,496 +1.01(+10.81%)
May 01, 2009 9.488 9.616 9.277 9.340 2,111,992 -0.20(-2.07%)
Apr 30, 2009 9.354 10.43 9.178 9.538 4,913,703 +0.35(+3.84%)
Apr 29, 2009 8.401 9.192 8.387 9.185 1,730,483 +0.81(+9.70%)
Apr 28, 2009 8.394 8.825 8.232 8.373 1,834,514 -0.07(-0.84%)
Apr 27, 2009 8.253 8.924 8.161 8.444 2,382,232 -0.01(-0.17%)
Apr 24, 2009 8.020 8.578 7.935 8.458 1,607,769 +0.44(+5.46%)
Apr 23, 2009 8.098 8.211 7.709 8.020 1,528,624 -0.35(-4.13%)
Apr 22, 2009 7.956 8.613 7.773 8.366 2,564,784 +0.18(+2.24%)
Apr 21, 2009 7.349 8.211 6.982 8.182 2,486,461 +0.71(+9.44%)
Apr 20, 2009 7.766 7.801 7.265 7.476 2,102,476 -0.66(-8.15%)
Apr 17, 2009 7.413 8.550 7.201 8.140 2,772,188 +0.80(+10.87%)
Apr 16, 2009 6.982 7.476 6.580 7.342 2,154,640 +0.54(+7.88%)
Apr 15, 2009 6.587 6.855 6.071 6.806 1,716,911 +0.13(+1.90%)
Apr 14, 2009 6.707 7.265 6.432 6.679 2,902,162 -0.06(-0.84%)
Apr 13, 2009 6.227 6.749 6.001 6.735 1,748,062 +0.24(+3.70%)
Apr 09, 2009 6.093 6.545 5.867 6.495 2,055,219 +0.78(+13.58%)
Apr 08, 2009 5.937 5.973 5.549 5.718 1,415,421 -0.11(-1.94%)
Apr 07, 2009 6.008 6.206 5.824 5.831 1,482,642 -0.19(-3.17%)
Apr 06, 2009 5.930 6.149 5.761 6.022 2,015,640 +0.08(+1.31%)
Apr 03, 2009 5.789 5.951 5.570 5.944 1,887,663 +0.13(+2.18%)
Apr 02, 2009 5.810 5.930 5.711 5.817 2,196,788 +0.30(+5.37%)
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.