Intervest Bancshares Corp. Historical Stock Prices

IBCA 
$7.51
*  
0.03
 negative 
0.4%
Get IBCA Alerts
*Delayed - data as of Apr. 16, 2014 15:12 ET 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:12  7.54  7.59  7.46  7.51 19,643
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
04/09/2014 7.5 7.5 7.37 7.46 63,926
04/08/2014 7.5 7.57 7.39 7.44 40,306
04/07/2014 7.4 7.47 7.37 7.37 42,981
04/04/2014 7.53 7.6 7.43 7.45 57,744
04/03/2014 7.47 7.65 7.45 7.47 23,777
04/02/2014 7.52 7.575 7.45 7.5 34,611
04/01/2014 7.45 7.58 7.45 7.55 29,604
03/31/2014 7.41 7.5 7.4 7.45 58,805
03/28/2014 7.4 7.58 7.39 7.4 21,109
03/27/2014 7.47 7.55 7.4 7.4 22,816
03/26/2014 7.7 7.7 7.46 7.47 22,805
03/25/2014 7.66 7.7 7.57 7.63 20,726
03/24/2014 7.685 7.7 7.48 7.6 23,169
03/21/2014 7.78 7.8 7.57 7.59 106,981
03/20/2014 7.68 7.79 7.68 7.78 23,204
03/19/2014 7.68 7.74 7.66 7.69 13,590
03/18/2014 7.6 7.75 7.5535 7.73 22,741
03/17/2014 7.47 7.62 7.41 7.57 44,416
03/14/2014 7.4 7.525 7.4 7.45 25,063
03/13/2014 7.6496 7.6496 7.4 7.44 42,752
03/12/2014 7.57 7.69 7.41 7.5 44,392
03/11/2014 7.8 7.8 7.59 7.59 41,068
03/10/2014 7.8 7.8 7.76 7.8 17,973
03/07/2014 7.75 7.79 7.69 7.79 19,430
03/06/2014 7.68 7.76 7.54 7.74 31,310
03/05/2014 7.57 7.7 7.55 7.69 37,867
03/04/2014 7.49 7.64 7.49 7.62 97,413
03/03/2014 7.36 7.44 7.3 7.38 22,954
02/28/2014 7.44 7.5 7.38 7.41 27,120
02/27/2014 7.37 7.44 7.37 7.42 25,623
02/26/2014 7.45 7.5 7.39 7.43 11,733
02/25/2014 7.53 7.53 7.34 7.48 31,272
02/24/2014 7.34 7.57 7.34 7.46 21,746
02/21/2014 7.51 7.51 7.39 7.4 32,236
02/20/2014 7.336 7.52 7.31 7.46 14,222
02/19/2014 7.4 7.565 7.32 7.33 26,594
02/18/2014 7.531 7.581 7.42 7.46 24,086
02/14/2014 7.54 7.56 7.4374 7.53 28,605
02/13/2014 7.43 7.56 7.35 7.52 24,531
02/12/2014 7.37 7.55 7.3401 7.44 49,237
02/11/2014 7.5 7.54 7.3 7.39 18,555
02/10/2014 7.24 7.3 7.1601 7.23 23,528
02/07/2014 7.21 7.434 7.16 7.23 35,238
02/06/2014 7.21 7.22 7.14 7.17 28,920
02/05/2014 7.26 7.3 7.1 7.18 45,622
02/04/2014 7.37 7.47 7.24 7.27 42,978
02/03/2014 7.48 7.57 7.25 7.37 61,838
01/31/2014 7.36 7.6 7.36 7.48 67,163
01/30/2014 7.47 7.59 7.46 7.49 52,475
01/29/2014 7.48 7.6 7.4028 7.46 31,866
01/28/2014 7.59 7.61 7.52 7.57 47,450
01/27/2014 7.85 7.85 7.59 7.59 24,046
01/24/2014 7.65 7.68 7.58 7.63 36,082
01/23/2014 7.71 7.78 7.63 7.65 34,505
01/22/2014 7.77 7.84 7.69 7.75 29,298
01/21/2014 7.67 7.8199 7.611 7.73 64,686
01/17/2014 7.62 7.68 7.6 7.64 30,060
01/16/2014 7.5 7.69 7.5 7.62 42,796
01/15/2014 7.51 7.6 7.4101 7.56 28,607
01/14/2014 7.52 7.59 7.51 7.53 18,093
01/13/2014 7.45 7.54 7.405 7.51 44,273
01/10/2014 7.52 7.54 7.42 7.5 21,310
01/09/2014 7.54 7.57 7.49 7.5 18,559
01/08/2014 7.51 7.57 7.41 7.51 25,989
01/07/2014 7.53 7.6 7.49 7.5 28,635
01/06/2014 7.58 7.6 7.49 7.49 23,977
01/03/2014 7.47 7.59 7.3708 7.53 48,798
01/02/2014 7.5 7.5799 7.405 7.48 59,428
12/31/2013 7.65 7.72 7.31 7.51 588,791
12/30/2013 7.76 7.83 7.72 7.83 73,002
12/27/2013 7.64 7.7 7.59 7.69 35,072
12/26/2013 7.49 7.61 7.35 7.59 42,656
12/24/2013 7.49 7.49 7.45 7.47 23,000
12/23/2013 7.43 7.5 7.4106 7.48 81,358
12/20/2013 7.4 7.43 7.3 7.35 117,744
12/19/2013 7.45 7.45 7.35 7.36 27,796
12/18/2013 7.4 7.45 7.34 7.45 31,891
12/17/2013 7.41 7.47 7.291 7.38 17,922
12/16/2013 7.35 7.47 7.3 7.41 16,259
12/13/2013 7.2 7.38 7.17 7.34 31,090
12/12/2013 7.03 7.25 7.03 7.21 21,401
12/11/2013 7.15 7.15 7.01 7.05 31,499
12/10/2013 7.2 7.29 7.1 7.12 23,803
12/09/2013 7.36 7.4 7.17 7.23 13,727
12/06/2013 7.39 7.45 7.22 7.33 21,062
12/05/2013 7.3 7.42 7.16 7.32 19,231
12/04/2013 7.255 7.36 7.21 7.28 15,568
12/03/2013 7.29 7.4 7.21 7.32 29,450
12/02/2013 7.44 7.47 7.25 7.27 37,673
11/29/2013 7.41 7.47 7.4 7.44 9,729
11/27/2013 7.19 7.4 7.19 7.36 20,904
11/26/2013 7.11 7.24 7.05 7.17 22,515
11/25/2013 7.04 7.15 7.0302 7.1 20,154
11/22/2013 7 7.05 6.98 7.04 78,641
11/21/2013 6.89 7.07 6.89 6.96 50,619
11/20/2013 6.91 6.91 6.855 6.88 42,814
11/19/2013 6.95 7.05 6.89 6.89 36,984
11/18/2013 7.01 7.099 6.93 6.93 96,526
11/15/2013 6.99 7.24 6.95 7.02 87,083
11/14/2013 7.02 7.14 7 7 25,634
11/13/2013 7.11 7.21 7.04 7.19 10,053
11/12/2013 7.08 7.2 7.0433 7.14 8,500
11/11/2013 7.2 7.21 7.13 7.14 13,514
11/08/2013 6.98 7.25 6.96 7.19 37,669
11/07/2013 7.24 7.33 6.961 6.99 35,235
11/06/2013 7.24 7.27 7.15 7.2 27,090
11/05/2013 7.1 7.38 7.1 7.19 11,857
11/04/2013 7.03 7.37 7.03 7.15 29,953
11/01/2013 7.26 7.26 7 7.03 93,056
10/31/2013 7.24 7.4 7.2 7.29 38,156
10/30/2013 7.32 7.35 7.15 7.23 24,109
10/29/2013 7.3 7.45 7.27 7.34 17,705
10/28/2013 7.32 7.37 7.25 7.3 31,105
10/25/2013 7.47 7.47 7.29 7.38 26,683
10/24/2013 7.5 7.5 7.41 7.44 20,141
10/23/2013 7.51 7.71 7.3119 7.53 33,376
10/22/2013 7.6 7.63 7.52 7.53 30,873
10/21/2013 7.67 7.67 7.53 7.58 17,922
10/18/2013 7.67 7.7 7.5076 7.68 54,472
10/17/2013 7.55 7.65 7.476 7.59 35,026
10/16/2013 7.42 7.63 7.42 7.55 26,409
10/15/2013 7.39 7.495 7.38 7.4 16,453
10/14/2013 7.37 7.63 7.21 7.45 22,788
10/11/2013 7.51 7.51 7.35 7.4 33,069
10/10/2013 7.49 7.65 7.48 7.5 47,483
10/09/2013 7.42 7.64 7.35 7.4 23,371
10/08/2013 7.54 7.77 7.371 7.45 31,839
10/07/2013 7.56 7.87 7.5 7.55 37,491
10/04/2013 7.6 7.7999 7.59 7.63 23,935
10/03/2013 7.73 7.89 7.53 7.63 30,684
10/02/2013 7.98 8 7.601 7.76 80,166
10/01/2013 7.95 8.05 7.845 8 91,005
09/30/2013 7.54 7.93 7.4 7.93 412,939
09/27/2013 7.36 7.56 7.36 7.51 52,439
09/26/2013 7.38 7.42 7.3 7.4 15,155
09/25/2013 7.26 7.39 7.26 7.38 15,656
09/24/2013 7.25 7.34 7.18 7.27 30,019
09/23/2013 7.23 7.29 7.15 7.23 29,548
09/20/2013 7.26 7.26 7.17 7.17 50,436
09/19/2013 7.29 7.33 7.15 7.26 59,844
09/18/2013 7.19 7.35 7.08 7.3 24,152
09/17/2013 7.15 7.22 7.15 7.17 16,968
09/16/2013 7.28 7.28 7.09 7.15 21,460
09/13/2013 7.22 7.24 7.15 7.2 9,525
09/12/2013 7.19 7.28 7.16 7.19 11,583
09/11/2013 7.29 7.3 7.17 7.19 15,487
09/10/2013 7.17 7.29 7.12 7.29 42,408
09/09/2013 7.02 7.16 7.02 7.14 23,165
09/06/2013 7.09 7.1 6.98 7.03 9,417
09/05/2013 6.98 7.1 6.98 7.07 11,704
09/04/2013 7.03 7.08 6.98 6.99 18,176
09/03/2013 7.01 7.06 6.91 6.98 24,677
08/30/2013 7.05 7.05 6.91 6.96 36,118
08/29/2013 6.97 7.14 6.97 7.08 18,338
08/28/2013 6.97 7.12 6.95 6.99 22,532
08/27/2013 7.03 7.13 6.89 6.96 53,366
08/26/2013 7.09 7.21 7.01 7.1 34,805
08/23/2013 7.11 7.19 7.02 7.1 22,412
08/22/2013 6.96 7.18 6.95 7.12 13,368
08/21/2013 6.96 7.07 6.929 6.97 16,332
08/20/2013 6.83 7.04 6.83 7 33,621
08/19/2013 7.02 7.26 6.83 6.85 132,303
08/16/2013 6.94 7.13 6.94 7.08 47,828
08/15/2013 7.12 7.17 6.93 6.97 53,259
08/14/2013 7.24 7.24 7.12 7.18 17,912
08/13/2013 7.23 7.26 7.14 7.22 29,719
08/12/2013 7.19 7.27 7.07 7.23 37,431
08/09/2013 7.22 7.24 7.16 7.2 34,446
08/08/2013 7.2 7.24 7.14 7.21 17,251
08/07/2013 7.16 7.24 7.1 7.18 41,659
08/06/2013 7.24 7.265 7.1002 7.13 25,914
08/05/2013 7.16 7.3 7.16 7.29 69,804
08/02/2013 7.29 7.43 7.17 7.22 59,940
08/01/2013 7.4 7.45 7.3104 7.34 38,514
07/31/2013 7.19 7.43 7.07 7.4 121,583
07/30/2013 7.31 7.44 7.11 7.16 57,511
07/29/2013 7.45 7.49 7.24 7.29 60,776
07/26/2013 7.5 7.66 7.38 7.43 45,695
07/25/2013 7.66 7.66 7.41 7.52 84,492
07/24/2013 7.6 7.71 7.6 7.68 67,996
07/23/2013 7.65 7.72 7.59 7.6 149,880
07/22/2013 7.53 7.75 7.49 7.72 155,941
07/19/2013 7.54 7.595 7.4 7.59 146,882
07/18/2013 7.46 7.53 7.39 7.52 225,841
07/17/2013 7.35 7.48 7.25 7.46 68,571
07/16/2013 7.313 7.4 7.27 7.37 124,617
07/15/2013 7.15 7.305 7.0701 7.25 100,995
07/12/2013 7.09 7.17 7.05 7.17 72,520
07/11/2013 7.2 7.24 6.97 7.02 91,647
07/10/2013 7.1 7.22 7.03 7.15 73,818
07/09/2013 7.15 7.16 7.06 7.12 70,031
07/08/2013 7 7.1601 6.99 7.13 214,414
07/05/2013 6.94 7 6.798 6.99 97,148
07/03/2013 6.9 7 6.8 6.84 41,639
07/02/2013 6.86 7 6.7675 6.9 177,948
07/01/2013 6.8 6.99 6.7 6.88 222,873
06/28/2013 6.79 6.9 6.65 6.68 2,064,830
06/27/2013 6.57 6.68 6.41 6.65 102,825
06/26/2013 6.6 6.67 6.41 6.55 76,260
06/25/2013 6.61 6.61 6.48 6.59 60,033
06/24/2013 6.58 6.61 6.37 6.61 92,462
06/21/2013 6.6 6.69 6.59 6.59 33,584
06/20/2013 6.69 6.7 6.557 6.64 35,811
06/19/2013 6.74 6.75 6.6 6.72 17,616
06/18/2013 6.74 6.76 6.56 6.71 34,807
06/17/2013 6.67 6.75 6.61 6.69 42,842
06/14/2013 6.65 6.69 6.49 6.6 16,543
06/13/2013 6.46 6.69 6.3701 6.66 37,867
06/12/2013 6.43 6.44 6.385 6.42 15,381
06/11/2013 6.35 6.44 6.28 6.41 14,792
06/10/2013 6.39 6.52 6.22 6.34 25,885
06/07/2013 6.35 6.37 6.23 6.26 31,668
06/06/2013 6.34 6.43 6.27 6.35 19,904
06/05/2013 6.49 6.53 6.27 6.3 29,983
06/04/2013 6.51 6.55 6.2001 6.5 43,634
06/03/2013 6.46 6.53 6.36 6.5 39,987
05/31/2013 6.46 6.5 6.425 6.5 43,763
05/30/2013 6.05 6.47 6 6.42 111,118
05/29/2013 6.05 6.07 5.99 5.99 17,108
05/28/2013 6.06 6.08 6.02 6.03 23,539
05/24/2013 5.967 6.05 5.96 6.04 34,112
05/23/2013 6.04 6.05 5.95 6 27,833
05/22/2013 6 6.08 5.95 6.05 58,038
05/21/2013 6.05 6.05 5.96 6.02 29,761
05/20/2013 5.88 6.05 5.88 6.01 28,235
05/17/2013 6.02 6.04 5.99 5.99 11,984
05/16/2013 6.07 6.08 5.97 6.05 22,646
05/15/2013 6.05 6.08 6.02 6.05 45,186
05/14/2013 6.01 6.07 5.98 6.06 42,326
05/13/2013 5.93 6.08 5.898 6.05 24,314
05/10/2013 6.05 6.05 5.955 6.02 18,436
05/09/2013 6.04 6.05 6 6.03 5,385
05/08/2013 6 6.08 5.97 6.05 38,756
05/07/2013 5.96 6.03 5.96 6.01 29,554
05/06/2013 6.01 6.03 5.93 6.01 11,598
05/03/2013 5.9 6.02 5.82 6 31,476
05/02/2013 5.9 5.9 5.7495 5.85 58,132
05/01/2013 5.89 5.9 5.81 5.88 36,310
04/30/2013 5.77 5.97 5.77 5.88 32,837
04/29/2013 5.98 6.04 5.81 5.81 62,007
04/26/2013 5.99 6.02 5.9 6.01 21,843
04/25/2013 6 6.09 5.98 6.01 38,388
04/24/2013 5.89 6.02 5.89 6.01 28,629
04/23/2013 5.88 5.98 5.73 5.95 73,008
04/22/2013 5.97 6 5.87 5.95 24,056
04/19/2013 5.93 6.05 5.87 5.96 19,914
04/18/2013 5.72 5.94 5.6715 5.93 24,342
04/17/2013 5.9 5.9997 5.74 5.87 32,010
04/16/2013 5.78 5.94 5.78 5.9 57,839
04/15/2013 6.09 6.09 5.75 5.75 105,212
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 your brokers before you trade


Want to trade FX?