IBOC - International Bancshares Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201939.5740.1439.4939.5039.50733,700
Sep 19, 201939.8940.5139.5739.6039.60218,200
Sep 18, 201939.6740.0039.5139.9039.90272,100
Sep 17, 201939.6539.8139.0539.7839.78187,300
Sep 16, 201939.1140.0339.0439.8539.85151,700
Sep 13, 201939.5239.7939.0339.5139.51403,600
Sep 12, 201938.8239.2538.4139.0139.01211,800
Sep 11, 201939.0639.5238.1339.0439.04273,800
Sep 10, 201938.3339.2138.2238.9338.93283,000
Sep 09, 201936.4438.3236.2738.0938.09285,500
Sep 06, 201936.2336.6335.9036.2236.22177,600
Sep 05, 201935.9636.9335.7136.1736.17202,400
Sep 04, 201935.0935.4834.9635.3735.37225,800
Sep 03, 201935.1735.2734.5734.9134.91184,800
Aug 30, 201935.7035.9235.2235.5935.59132,900
Aug 29, 201935.0735.6335.0735.4635.46154,900
Aug 28, 201934.3835.2634.3834.7934.79174,500
Aug 27, 201935.4235.4234.5234.5334.53295,200
Aug 26, 201934.7835.1634.3935.1235.12253,100
Aug 23, 201934.9335.3834.1134.3834.38451,700
Aug 22, 201935.4135.6234.9435.1735.17201,800
Aug 21, 201935.0535.2834.7835.1035.10285,100
Aug 20, 201934.6934.9032.5734.6734.67281,000
Aug 19, 201935.0535.1934.4634.8934.89356,300
Aug 16, 201932.7634.6532.7634.1934.192,578,300
Aug 15, 201932.6132.6132.0432.4932.49355,100
Aug 14, 201932.4132.9032.2332.4632.46443,300
Aug 13, 201932.8334.0032.5133.2733.27208,500
Aug 12, 201933.2933.4732.5032.9032.90283,100
Aug 09, 201933.6433.8633.0133.6833.68289,400
Aug 08, 201933.8134.1433.5833.7533.75360,300
Aug 07, 201933.0733.4932.8633.3533.35279,300
Aug 06, 201934.0234.2333.2033.8933.89251,900
Aug 05, 201934.5934.7133.2333.8133.81255,100
Aug 02, 201935.5335.9334.5235.3835.38483,600
Aug 01, 201937.5537.9135.6835.8635.86272,000
Jul 31, 201937.7738.1737.4437.6337.63269,800
Jul 30, 201937.0637.8336.9937.7937.79145,300
Jul 29, 201937.8537.9837.2337.3837.38138,500
Jul 26, 201937.0537.9937.0137.9137.91148,400
Jul 25, 201937.8637.9036.8837.0037.00196,100
Jul 24, 201936.4837.8136.4837.7437.74200,000
Jul 23, 201936.1036.6636.0536.6336.63107,300
Jul 22, 201936.5036.5035.9736.0436.04135,900
Jul 19, 201936.4236.8936.4236.5536.55120,000
Jul 18, 201936.2136.8436.1036.5336.5399,100
Jul 17, 201936.6236.7136.0836.1336.13184,100
Jul 16, 201936.9537.1936.7036.8036.80110,900
Jul 15, 201937.9137.9136.8236.9236.92117,600
Jul 12, 201937.5738.1137.3237.9337.93112,500
Jul 11, 201937.2837.5936.9537.4637.4699,400
Jul 10, 201937.6737.7737.1437.2637.2687,100
Jul 09, 201937.0837.6037.0837.5837.58118,800
Jul 08, 201937.6037.6537.1937.3037.30142,400
Jul 05, 201937.6037.9837.2037.8437.8499,000
Jul 03, 201937.4137.6737.3237.4937.4951,400
Jul 02, 201937.5437.7236.8937.3437.34117,300
Jul 01, 201938.1438.3037.4237.5837.58166,300
Jun 28, 201937.5038.3037.3437.7137.71548,300
Jun 27, 201936.6337.2836.6337.2837.28136,600
Jun 26, 201936.5336.9136.3836.5636.56109,300
Jun 25, 201936.1336.6935.8836.3636.36172,300
Jun 24, 201936.7437.2136.1436.1736.17194,200
Jun 21, 201937.2137.6936.7736.8836.88415,900
Jun 20, 201937.7737.7736.9437.4937.49104,200
Jun 19, 201937.6438.2037.2037.4137.41181,300
Jun 18, 201936.8137.9236.7337.5737.57168,600
Jun 17, 201937.1137.2336.6536.7336.73239,400
Jun 14, 201937.3837.6636.8837.1537.1598,800
Jun 13, 201937.2437.8437.1037.4637.46115,700
Jun 12, 201937.2137.5837.1237.2637.26164,200
Jun 11, 201937.1937.7137.0337.2837.28133,200
Jun 10, 201936.4637.3936.4636.9936.99149,900
Jun 07, 201936.5736.6736.3036.3636.36110,900
Jun 06, 201937.1137.4436.1836.6336.63160,900
Jun 05, 201937.6337.8737.0237.2937.29142,400
Jun 04, 201936.6238.1736.5137.8437.84272,100
Jun 03, 201936.4836.7535.7636.2036.20365,400
May 31, 201937.1237.2436.3736.4636.46236,500
May 30, 201938.6938.7937.4737.7337.73121,400
May 29, 201938.5338.8038.1438.6838.68153,600
May 28, 201939.7140.3338.8338.8738.87182,800
May 24, 201939.5239.8639.5239.8539.8567,100
May 23, 201940.0140.0139.0139.3239.32101,200
May 22, 201940.9840.9940.3640.4140.4189,600
May 21, 201940.9641.2640.8641.1541.1599,000
May 20, 201939.8240.9739.4940.8240.82149,900
May 17, 201939.9640.5639.8139.9739.97243,400
May 16, 201940.0940.7640.0740.3040.30121,800
May 15, 201939.9640.0439.1839.9339.93130,100
May 14, 201939.5240.5439.3040.2940.29144,500
May 13, 201940.5240.8439.1139.4039.40224,100
May 10, 201940.7141.2040.0941.2041.20142,300
May 09, 201940.8741.1640.5640.8040.80159,800
May 08, 201941.1141.5540.8541.1241.12143,000
May 07, 201941.4041.7240.8441.1041.10169,500
May 06, 201941.0841.8941.0541.7641.76172,500
May 03, 201941.0041.8240.7141.7441.74161,300
May 02, 201940.8441.1540.6640.7840.78138,900
May 01, 201941.4141.4840.3340.7140.71187,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...