IBOC: Historical Prices for International Bancshares Corpor

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.02	17.11	16.71	16.92	511,200	16.92
24-Nov-09	16.72	17.08	16.50	17.01	442,600	17.01
23-Nov-09	16.47	16.89	16.41	16.74	463,100	16.74
20-Nov-09	16.12	16.33	16.04	16.20	447,600	16.20
19-Nov-09	16.06	16.27	15.76	16.15	497,300	16.15
18-Nov-09	16.38	16.41	16.13	16.27	247,100	16.27
17-Nov-09	15.87	16.50	15.60	16.33	449,600	16.33
16-Nov-09	16.08	16.27	15.87	16.05	544,000	16.05
13-Nov-09	16.15	16.35	15.79	16.01	317,500	16.01
12-Nov-09	16.24	16.50	16.02	16.03	500,200	16.03
11-Nov-09	16.33	16.60	16.13	16.29	282,000	16.29
10-Nov-09	16.36	16.48	15.85	16.10	390,900	16.10
9-Nov-09	16.20	16.49	16.19	16.41	504,600	16.41
6-Nov-09	15.49	16.02	15.40	15.98	463,900	15.98
5-Nov-09	15.57	15.74	15.14	15.71	300,400	15.71
4-Nov-09	15.95	15.99	15.32	15.36	405,400	15.36
3-Nov-09	15.46	15.82	15.04	15.69	428,600	15.69
2-Nov-09	15.08	16.68	15.08	15.57	1,017,000	15.57
30-Oct-09	16.15	16.15	14.77	14.85	1,235,000	14.85
29-Oct-09	16.14	16.32	15.90	16.30	388,900	16.30
28-Oct-09	16.33	16.44	15.90	15.98	496,900	15.98
27-Oct-09	16.37	16.60	16.15	16.22	307,500	16.22
26-Oct-09	16.60	16.70	16.25	16.30	308,000	16.30
23-Oct-09	16.60	16.88	16.39	16.51	325,600	16.51
22-Oct-09	16.31	16.90	16.15	16.90	481,500	16.90
21-Oct-09	16.59	16.82	16.34	16.34	388,600	16.34
20-Oct-09	16.54	16.65	16.27	16.59	308,200	16.59
19-Oct-09	16.61	16.82	16.25	16.59	226,300	16.59
16-Oct-09	16.59	16.59	16.27	16.44	339,600	16.44
15-Oct-09	16.58	16.91	16.42	16.72	249,400	16.72
15-Oct-09	$ 0.17 Dividend
14-Oct-09	16.87	16.90	16.50	16.90	393,700	16.73
13-Oct-09	16.68	16.76	16.24	16.67	325,400	16.50
12-Oct-09	16.80	16.81	16.50	16.70	277,500	16.53
9-Oct-09	16.62	16.77	16.35	16.77	496,800	16.60
8-Oct-09	16.78	16.78	16.50	16.71	501,400	16.54
7-Oct-09	16.80	16.88	16.44	16.64	430,800	16.47
6-Oct-09	16.20	16.88	16.02	16.88	576,000	16.71
5-Oct-09	15.73	16.47	15.68	16.16	374,100	16.00
2-Oct-09	15.65	15.95	15.36	15.65	294,600	15.49
1-Oct-09	16.26	16.38	15.69	15.73	382,700	15.57
30-Sep-09	16.73	16.81	16.12	16.31	371,900	16.15
29-Sep-09	16.76	16.93	16.20	16.66	404,400	16.49
28-Sep-09	16.15	16.85	16.10	16.79	281,000	16.62
25-Sep-09	16.11	16.25	15.93	16.11	264,300	15.95
24-Sep-09	16.71	16.90	16.00	16.19	246,700	16.03
23-Sep-09	16.87	16.93	16.19	16.62	313,000	16.45
22-Sep-09	16.29	16.94	16.01	16.83	351,100	16.66
21-Sep-09	16.19	16.44	15.87	16.12	279,300	15.96
18-Sep-09	16.51	16.72	16.00	16.34	901,200	16.18
17-Sep-09	16.92	17.18	16.43	16.69	391,000	16.52
16-Sep-09	15.84	17.00	15.71	16.91	976,600	16.74
15-Sep-09	15.63	15.97	15.33	15.83	439,800	15.67
14-Sep-09	15.20	15.69	15.14	15.67	293,800	15.51
11-Sep-09	15.40	15.53	15.28	15.34	421,000	15.19
10-Sep-09	15.55	15.65	15.11	15.40	366,800	15.25
9-Sep-09	15.21	15.69	15.05	15.64	583,200	15.48
8-Sep-09	15.18	15.29	14.91	15.27	330,900	15.12
4-Sep-09	15.20	15.28	14.80	15.07	252,600	14.92
3-Sep-09	14.86	15.20	14.75	15.19	297,100	15.04
2-Sep-09	14.98	15.29	14.74	14.77	541,400	14.62
1-Sep-09	15.42	15.74	14.80	14.99	577,200	14.84
31-Aug-09	15.13	15.50	15.01	15.44	521,500	15.28
28-Aug-09	15.47	15.70	15.22	15.35	507,800	15.20
27-Aug-09	15.09	15.36	14.80	15.35	390,700	15.20
26-Aug-09	15.21	15.44	14.91	15.21	336,600	15.06
25-Aug-09	14.97	15.36	14.91	15.21	257,100	15.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions