Quantcast
IBOC

International Bancshares Corporation Common Stock Historical Stock Prices

$46.25
*  
0.90
1.98%
Get IBOC Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading IBOC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.45 46.50 45.45 46.25 213,616
08/14/2018 45.45 46.5 45.45 46.25 213,816
08/13/2018 45.5 45.85 45.26 45.35 125,020
08/10/2018 45.35 45.85 45.05 45.6 74,387
08/09/2018 45.75 45.9 45.35 45.6 100,797
08/08/2018 45.3 45.85 44.85 45.7 140,592
08/07/2018 45.2 45.85 45.2 45.25 115,898
08/06/2018 45.05 45.3 44.8 45.1 105,698
08/03/2018 45.65 46 44.8 45.2 130,293
08/02/2018 44.85 45.9 44.8 45.75 159,558
08/01/2018 44.45 45.2 44.4 45.15 190,488
07/31/2018 44.65 44.65 43.95 44.45 246,409
07/30/2018 44.55 44.95 43.75 44.4 228,942
07/27/2018 45.1 45.25 44.3 44.6 160,754
07/26/2018 44.7 45.3 43.855 44.85 145,353
07/25/2018 45 45.05 44.3 44.55 119,073
07/24/2018 45.5 45.5 44.7 45 173,750
07/23/2018 44.7 45.55 44.7 45.25 175,097
07/20/2018 44.55 44.9 44.55 44.8 229,909
07/19/2018 44.3 44.8 44.25 44.6 176,198
07/18/2018 43.75 44.5 43.05 44.45 173,982
07/17/2018 43.85 44.275 43.75 43.825 89,637
07/16/2018 43.4 43.9 43.4 43.85 89,357
07/13/2018 43.6 43.85 43.2 43.3 79,972
07/12/2018 43.95 43.95 42.9 43.6 170,488
07/11/2018 44.1 44.4 43.55 43.85 97,309
07/10/2018 44.65 44.8 43.85 44.25 139,577
07/09/2018 43.9 44.65 43.9 44.55 89,640
07/06/2018 43.55 44.25 43.25 43.75 95,627
07/05/2018 43.35 43.6 43.05 43.6 82,936
07/03/2018 43.35 43.55 43 43.15 77,210
07/02/2018 42.45 43.7 42.45 43.3 129,428
06/29/2018 43.55 43.75 42.75 42.8 158,183
06/28/2018 43.1 43.6 41.8 43.3 139,407
06/27/2018 43.85 44.1 43.05 43.1 120,407
06/26/2018 44 44.25 43.7 44 306,471
06/25/2018 44.15 44.5 43.6 44.1 200,396
06/22/2018 44.55 45 43.6 44.25 589,678
06/21/2018 44.65 45 43.3502 44.45 128,304
06/20/2018 44.55 44.75 44.25 44.7 124,581
06/19/2018 43.5 44.55 43.4 44.25 220,959
06/18/2018 43.5 44 43.2 43.85 124,308
06/15/2018 43.5 43.8 42.9 43.6 399,281
06/14/2018 43.65 43.7 42.85 43.5 161,594
06/13/2018 43.4 43.85 42.95 43.4 184,077
06/12/2018 44.05 44.05 43.2 43.45 117,905
06/11/2018 44.35 44.6 43.7 43.85 135,221
06/08/2018 44.2 44.6 44 44.35 164,323
06/07/2018 44.7 44.8 44.1 44.4 178,739
06/06/2018 44.1 44.9 44.1 44.55 258,134
06/05/2018 44.05 44.15 43.65 44 147,755
06/04/2018 44 44.2 43.6 44.15 140,279
06/01/2018 43.75 44.25 43.5 43.7 205,782
05/31/2018 43.85 44.1 43.2 43.2 210,992
05/30/2018 42.9 44 42.9 43.9 375,814
05/29/2018 42.8 42.95 41.95 42.5 159,013
05/25/2018 42.9 43.2 42.767 43.1 183,050
05/24/2018 43.25 43.35 42.6 43.2 117,240
05/23/2018 43.9 44.05 43.2 43.45 97,203
05/22/2018 43.75 44.4 43.75 43.925 208,736
05/21/2018 43.1 43.75 43.1 43.65 298,986
05/18/2018 43.35 43.35 42.8 42.8 178,665
05/17/2018 43 43.2 42.625 43.15 213,047
05/16/2018 42.45 43.15 42.45 43 268,132
05/15/2018 42 42.7 42 42.35 239,127
05/14/2018 42.25 42.45 41.85 42.05 210,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio