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 (%)
Sep 30, 2009 11.81 11.87 11.38 11.51 526,760 -0.25(-2.10%)
Sep 29, 2009 11.83 11.95 11.44 11.76 572,721 -0.09(-0.77%)
Sep 28, 2009 11.40 11.90 11.37 11.85 397,936 +0.48(+4.22%)
Sep 25, 2009 11.37 11.47 11.25 11.37 374,358 -0.06(-0.49%)
Sep 24, 2009 11.80 11.93 11.30 11.43 349,356 -0.30(-2.59%)
Sep 23, 2009 11.91 11.95 11.43 11.73 443,287 -0.15(-1.25%)
Sep 22, 2009 11.50 11.96 11.30 11.88 497,194 +0.50(+4.40%)
Sep 21, 2009 11.43 11.61 11.20 11.38 395,610 -0.16(-1.35%)
Sep 18, 2009 11.66 11.80 11.30 11.54 1,276,387 -0.25(-2.10%)
Sep 17, 2009 11.95 12.13 11.60 11.78 553,697 -0.16(-1.30%)
Sep 16, 2009 11.18 12.00 11.09 11.94 1,383,301 +0.76(+6.82%)
Sep 15, 2009 11.03 11.27 10.82 11.18 622,868 +0.11(+1.02%)
Sep 14, 2009 10.73 11.08 10.69 11.06 416,143 +0.23(+2.15%)
Sep 11, 2009 10.87 10.96 10.78 10.83 596,325 -0.04(-0.39%)
Sep 10, 2009 10.98 11.05 10.67 10.87 519,472 -0.17(-1.53%)
Sep 09, 2009 10.74 11.08 10.63 11.04 825,945 +0.26(+2.42%)
Sep 08, 2009 10.72 10.79 10.53 10.78 468,617 +0.14(+1.33%)
Sep 04, 2009 10.73 10.79 10.45 10.64 357,778 -0.08(-0.79%)
Sep 03, 2009 10.49 10.73 10.41 10.72 420,774 +0.30(+2.84%)
Sep 02, 2009 10.58 10.79 10.41 10.43 766,832 -0.16(-1.47%)
Sep 01, 2009 10.89 11.11 10.45 10.58 817,518 -0.32(-2.91%)
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%)
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.