Intervest Bancshares Corp. Historical Stock Prices

IBCA 
$7.6
*  
unch
unch
Get IBCA Alerts
*Delayed - data as of Jul. 11, 2014 14:34 ET  -  Find a broker to begin trading IBCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:34  7.59  7.68  7.46  7.60 12,174
07/10/2014 7.65 7.65 7.5303 7.6 18,897
07/09/2014 7.76 7.76 7.61 7.67 17,233
07/08/2014 7.85 7.85 7.68 7.7 46,374
07/07/2014 7.89 7.9 7.78 7.86 34,912
07/03/2014 7.89 7.91 7.84 7.87 11,908
07/02/2014 7.88 7.91 7.79 7.87 63,042
07/01/2014 7.79 7.92 7.78 7.88 154,310
06/30/2014 7.39 7.79 7.36 7.74 140,152
06/27/2014 7.35 7.526 7.25 7.43 2,074,807
06/26/2014 7.38 7.4899 7.295 7.39 47,974
06/25/2014 7.27 7.4 7.25 7.35 111,329
06/24/2014 7.32 7.43 7.27 7.27 128,720
06/23/2014 7.35 7.43 7.27 7.32 105,473
06/20/2014 7.4 7.41 7.27 7.4 215,572
06/19/2014 7.36 7.39 7.3 7.36 40,080
06/18/2014 7.33 7.36 7.27 7.35 52,828
06/17/2014 7.33 7.39 7.306 7.34 68,438
06/16/2014 7.41 7.44 7.275 7.33 71,013
06/13/2014 7.48 7.52 7.41 7.44 71,277
06/12/2014 7.48 7.56 7.44 7.44 35,679
06/11/2014 7.52 7.52 7.44 7.48 46,642
06/10/2014 7.55 7.58 7.51 7.53 24,691
06/09/2014 7.54 7.57 7.51 7.56 36,057
06/06/2014 7.54 7.54 7.49 7.52 39,497
06/05/2014 7.41 7.54 7.4 7.51 78,930
06/04/2014 7.39 7.458 7.38 7.4 44,750
06/03/2014 7.41 7.47 7.39 7.41 51,335
06/02/2014 7.42 7.5 7.4 7.47 34,843
05/30/2014 7.49 7.52 7.41 7.42 68,539
05/29/2014 7.54 7.54 7.44 7.47 20,829
05/28/2014 7.51 7.54 7.47 7.5 33,745
05/27/2014 7.56 7.56 7.51 7.53 66,023
05/23/2014 7.51 7.56 7.48 7.5 39,567
05/22/2014 7.5 7.5 7.47 7.49 17,485
05/21/2014 7.5 7.5 7.47 7.48 36,158
05/20/2014 7.48 7.57 7.42 7.46 64,402
05/19/2014 7.48 7.58 7.48 7.52 17,858
05/16/2014 7.47 7.57 7.46 7.53 84,516
05/15/2014 7.46 7.57 7.45 7.5 43,071
05/14/2014 7.65 7.65 7.45 7.5 91,146
05/13/2014 7.72 7.8 7.65 7.69 46,328
05/12/2014 7.6 7.78 7.55 7.77 58,327
05/09/2014 7.49 7.6 7.49 7.6 30,173
05/08/2014 7.59 7.7 7.51 7.54 28,642
05/07/2014 7.51 7.63 7.49 7.56 56,818
05/06/2014 7.48 7.6 7.48 7.49 50,188
05/05/2014 7.46 7.61 7.46 7.5 40,180
05/02/2014 7.56 7.57 7.49 7.51 32,688
05/01/2014 7.56 7.6 7.45 7.52 60,663
04/30/2014 7.51 7.6 7.49 7.57 65,136
04/29/2014 7.54 7.55 7.49 7.51 48,663
04/28/2014 7.54 7.54 7.47 7.51 53,425
04/25/2014 7.47 7.54 7.47 7.5 48,314
04/24/2014 7.52 7.52 7.49 7.5 28,168
04/23/2014 7.51 7.55 7.5 7.51 32,460
04/22/2014 7.49 7.55 7.48 7.51 42,812
04/21/2014 7.52 7.56 7.49 7.52 27,949
04/17/2014 7.53 7.53 7.47 7.53 47,012
04/16/2014 7.54 7.59 7.46 7.53 33,227
04/15/2014 7.5999 7.5999 7.43 7.54 83,299
04/14/2014 7.57 7.7499 7.5 7.52 36,433
04/11/2014 7.4 7.52 7.4 7.48 68,499
04/10/2014 7.47 7.5 7.4 7.4 132,850
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?