International Bancshares Corporation Common Stockのデータ

International Bancshares Corporation Common Stockの基本情報

名前 International Bancshares Corporation Common Stock
ティッカー IBOC
国 United States
上場年 nan
セクター Finance

International Bancshares Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.34 41.62 41.99 42.19 101400.0 42.19
2021-02-12 41.88 39.71 41.07 41.57 111500.0 41.57
2021-02-11 41.8 40.54 41.39 41.38 142200.0 41.38
2021-02-10 42.48 41.3 42.16 41.47 115400.0 41.47
2021-02-09 41.9 40.82 41.12 41.88 115800.0 41.88
2021-02-08 41.33 40.15 40.63 41.32 98000.0 41.32
2021-02-05 40.2 39.36 40.17 40.16 108700.0 40.16
2021-02-04 39.92 38.01 38.75 39.75 166900.0 39.75
2021-02-03 39.47 38.48 39.31 39.11 139000.0 38.56
2021-02-02 39.7 38.58 38.83 39.55 202100.0 38.99
2021-02-01 38.75 37.35 38.08 38.48 170600.0 37.94
2021-01-29 39.63 37.74 39.35 37.81 221400.0 37.28
2021-01-28 40.05 39.06 39.12 39.35 310700.0 38.8
2021-01-27 41.52 38.24 40.69 38.61 319500.0 38.07
2021-01-26 42.66 41.73 42.5 41.84 141100.0 41.25
2021-01-25 42.49 41.0 41.68 42.47 152600.0 41.87
2021-01-22 42.33 40.38 40.83 42.18 174600.0 41.59
2021-01-21 42.74 41.63 42.74 41.63 239700.0 41.04
2021-01-20 42.77 42.01 42.01 42.74 211000.0 42.14
2021-01-19 42.28 41.43 42.1 42.17 168500.0 41.58
2021-01-15 42.33 41.05 41.82 41.55 159200.0 40.97
2021-01-14 42.86 41.29 41.6 42.5 183600.0 41.9
2021-01-13 41.63 41.0 41.47 41.39 145000.0 40.81
2021-01-12 42.34 40.61 41.01 41.75 155900.0 41.16
2021-01-11 40.68 38.99 39.63 40.6 137400.0 40.03
2021-01-08 41.18 39.63 41.1 40.19 150600.0 39.62
2021-01-07 41.42 40.15 40.98 41.22 147700.0 40.64
2021-01-06 41.45 37.48 38.17 40.56 399900.0 39.99
2021-01-05 37.69 36.63 36.81 37.27 166600.0 36.75
2021-01-04 37.84 35.92 37.46 36.85 191100.0 36.33
2020-12-31 38.11 35.75 37.2 37.44 182700.0 36.91
2020-12-30 37.75 36.22 37.14 37.28 117500.0 36.76
2020-12-29 38.25 36.87 38.03 37.16 127400.0 36.64
2020-12-28 38.73 37.8 38.18 38.05 133700.0 37.51
2020-12-24 38.5 37.22 38.12 37.76 73100.0 37.23
2020-12-23 38.02 36.89 37.08 37.91 191900.0 37.38
2020-12-22 36.74 35.92 36.09 36.68 227700.0 36.16
2020-12-21 36.51 35.61 36.03 36.08 249100.0 35.57
2020-12-18 36.91 35.36 36.37 36.24 831800.0 35.73
2020-12-17 36.33 35.19 35.98 36.27 144000.0 35.76
2020-12-16 36.37 35.5 36.28 35.92 283500.0 35.41
2020-12-15 36.27 34.77 35.12 35.99 272200.0 35.48
2020-12-14 36.17 34.56 36.0 34.71 259200.0 34.22
2020-12-11 35.87 35.04 35.04 35.61 127800.0 35.11
2020-12-10 35.8 35.16 35.46 35.56 110300.0 35.06
2020-12-09 36.0 35.41 35.98 35.79 171300.0 35.29
2020-12-08 35.72 34.68 34.68 35.53 145000.0 35.03
2020-12-07 35.67 34.9 35.05 35.2 193100.0 34.7
2020-12-04 35.44 34.26 34.84 35.35 141300.0 34.85
2020-12-03 34.74 33.75 34.16 34.35 163300.0 33.87
2020-12-02 34.25 32.92 33.32 33.96 103600.0 33.48
2020-12-01 33.67 32.7 33.15 33.34 151700.0 32.87
2020-11-30 33.88 32.2 33.24 32.41 182300.0 31.95
2020-11-27 34.54 33.21 34.19 33.62 86000.0 33.15
2020-11-25 34.59 32.52 34.59 34.35 170400.0 33.87
2020-11-24 35.21 33.73 33.76 35.09 226000.0 34.6
2020-11-23 33.1 32.24 32.49 32.92 172100.0 32.46
2020-11-20 32.14 31.47 31.66 32.02 136700.0 31.57
2020-11-19 32.14 31.39 31.86 32.09 165400.0 31.64
2020-11-18 33.08 31.99 32.42 32.1 329900.0 31.65
2020-11-17 32.31 30.9 31.32 32.22 179400.0 31.77
2020-11-16 32.38 31.5 31.78 32.07 192500.0 31.62
2020-11-13 30.97 29.57 29.92 30.77 150500.0 30.34
2020-11-12 29.54 28.82 29.47 29.5 176600.0 29.09
2020-11-11 31.17 29.5 31.17 30.05 128400.0 29.63
2020-11-10 31.93 30.97 31.36 31.08 236700.0 30.64
2020-11-09 31.97 28.83 29.3 30.75 416200.0 30.32
2020-11-06 28.95 27.37 28.92 27.6 151200.0 27.21
2020-11-05 28.97 27.16 27.16 28.56 207700.0 28.16
2020-11-04 28.44 27.14 28.2 27.16 144100.0 26.78
2020-11-03 29.23 28.66 28.69 29.08 274700.0 28.67
2020-11-02 28.34 27.01 27.83 28.0 219400.0 27.61
2020-10-30 27.87 27.1 27.1 27.68 159900.0 27.29
2020-10-29 27.45 26.27 26.42 27.23 139700.0 26.85
2020-10-28 27.24 26.52 26.71 26.71 167000.0 26.33
2020-10-27 28.54 27.35 28.54 27.41 114900.0 27.02
2020-10-26 28.75 28.23 28.57 28.74 106300.0 28.34
2020-10-23 29.71 28.65 29.35 29.08 80500.0 28.67
2020-10-22 29.31 28.28 28.54 29.09 160100.0 28.68
2020-10-21 28.78 28.23 28.23 28.4 100300.0 28.0
2020-10-20 28.77 27.75 28.02 28.32 91500.0 27.92
2020-10-19 28.55 27.71 28.55 27.75 107100.0 27.36
2020-10-16 28.49 27.66 28.14 28.1 112300.0 27.7
2020-10-15 28.3 27.19 27.19 28.26 116600.0 27.86
2020-10-14 28.36 27.52 28.11 27.56 83500.0 27.17
2020-10-13 29.27 27.93 28.29 28.09 87800.0 27.69
2020-10-12 29.3 28.07 28.5 29.25 106600.0 28.84
2020-10-09 29.39 28.49 29.39 28.54 114300.0 28.14
2020-10-08 29.24 28.58 29.09 29.11 137500.0 28.7
2020-10-07 28.86 27.96 28.28 28.69 169100.0 28.29
2020-10-06 29.2 27.92 28.21 28.22 284900.0 27.82
2020-10-05 27.76 26.9 26.9 27.71 177800.0 27.32
2020-10-02 26.66 25.44 25.44 26.46 165700.0 26.09
2020-10-01 26.46 25.65 26.07 26.05 177500.0 25.68
2020-09-30 26.66 25.69 26.07 26.06 192800.0 25.69
2020-09-29 26.38 25.56 26.3 25.98 123000.0 25.61
2020-09-28 26.61 25.59 26.12 26.45 175300.0 26.08
2020-09-25 26.0 25.3 25.3 25.66 183400.0 25.3
2020-09-24 26.43 25.21 25.42 25.65 160900.0 25.29
2020-09-23 26.88 25.31 26.21 25.34 230400.0 24.98
2020-09-22 27.14 25.92 26.71 26.2 226400.0 25.83
2020-09-21 28.26 26.25 27.84 26.69 304300.0 26.31
2020-09-18 29.05 28.33 28.95 28.65 900600.0 28.25
2020-09-17 29.42 28.98 29.14 29.13 235700.0 28.18
2020-09-16 29.97 29.16 29.61 29.43 297700.0 28.47
2020-09-15 30.18 29.55 30.18 29.65 182400.0 28.68
2020-09-14 30.34 29.53 29.76 30.1 174600.0 29.12
2020-09-11 29.94 29.4 29.89 29.61 191200.0 28.64
2020-09-10 30.51 29.83 30.35 29.85 169100.0 28.87
2020-09-09 31.02 29.75 30.79 30.27 219800.0 29.28
2020-09-08 30.99 30.03 30.99 30.27 312500.0 29.28
2020-09-04 31.96 30.84 31.7 31.28 172100.0 30.26
2020-09-03 32.19 30.87 31.11 30.95 218500.0 29.94
2020-09-02 31.18 30.3 30.88 30.97 312800.0 29.96
2020-09-01 31.65 30.83 31.29 30.98 359600.0 29.97
2020-08-31 32.33 31.58 31.88 31.58 231200.0 30.55
2020-08-28 32.65 31.83 32.65 32.11 121100.0 31.06
2020-08-27 32.81 31.57 32.13 32.37 109800.0 31.31
2020-08-26 33.15 31.81 32.88 31.89 138700.0 30.85
2020-08-25 33.36 32.63 33.34 32.9 93700.0 31.82
2020-08-24 32.97 31.42 32.05 32.85 98100.0 31.78
2020-08-21 32.87 31.41 31.91 31.73 133300.0 30.69
2020-08-20 32.66 31.75 32.19 32.04 115700.0 30.99
2020-08-19 33.15 32.41 32.47 32.69 77500.0 31.62
2020-08-18 33.61 32.39 33.27 32.49 102700.0 31.43
2020-08-17 34.31 33.03 33.76 33.27 93000.0 32.18
2020-08-14 34.19 32.79 33.11 33.82 102900.0 32.71
2020-08-13 34.46 32.5 33.89 33.55 124700.0 32.45
2020-08-12 35.6 33.71 35.34 34.21 126000.0 33.09
2020-08-11 35.38 34.1 34.79 34.57 170400.0 33.44
2020-08-10 34.66 33.14 33.14 33.95 133700.0 32.84
2020-08-07 33.22 31.34 31.63 33.21 136700.0 32.12
2020-08-06 32.14 31.23 31.7 31.95 169400.0 30.91
2020-08-05 31.69 30.76 31.15 31.65 120500.0 30.62
2020-08-04 30.76 30.11 30.52 30.7 135700.0 29.7
2020-08-03 30.92 30.14 30.67 30.63 113300.0 29.63
2020-07-31 31.02 29.74 31.02 30.42 193800.0 29.43
2020-07-30 31.37 30.72 31.18 31.26 92300.0 30.24
2020-07-29 32.0 30.71 30.87 31.98 141500.0 30.93
2020-07-28 31.37 30.59 30.59 30.88 146100.0 29.87
2020-07-27 31.3 30.57 31.03 30.8 106900.0 29.79
2020-07-24 31.92 31.21 31.43 31.24 125500.0 30.22
2020-07-23 31.92 30.98 30.98 31.64 114100.0 30.61
2020-07-22 31.41 30.68 31.17 30.97 204100.0 29.96
2020-07-21 31.84 30.7 30.7 31.54 161700.0 30.51
2020-07-20 30.85 30.27 30.5 30.27 121900.0 29.28
2020-07-17 31.87 30.83 31.34 30.89 135900.0 29.88
2020-07-16 32.18 31.14 31.4 31.48 169800.0 30.45
2020-07-15 32.06 30.38 30.73 31.79 207400.0 30.75
2020-07-14 29.81 28.92 29.57 29.64 168700.0 28.67
2020-07-13 30.43 29.21 29.99 29.72 141200.0 28.75
2020-07-10 29.6 28.25 28.25 29.52 183900.0 28.56
2020-07-09 29.11 27.9 29.11 28.17 167300.0 27.25
2020-07-08 30.09 28.72 29.19 29.29 183500.0 28.33
2020-07-07 29.98 29.23 29.93 29.33 165100.0 28.37
2020-07-06 31.45 30.15 31.0 30.34 128500.0 29.35
2020-07-02 31.66 29.95 31.37 30.15 153200.0 29.16
2020-07-01 32.47 30.27 32.03 30.4 198500.0 29.41
2020-06-30 32.27 30.68 30.94 32.02 252400.0 30.97
2020-06-29 31.51 29.88 30.34 31.23 309400.0 30.21
2020-06-26 30.21 28.51 29.53 29.75 933900.0 28.78
2020-06-25 30.23 28.74 28.9 30.21 236200.0 29.22
2020-06-24 30.13 28.93 30.07 29.16 232700.0 28.21
2020-06-23 31.78 30.52 31.73 30.61 340200.0 29.61
2020-06-22 31.43 30.4 30.86 31.12 304600.0 30.1
2020-06-19 31.58 30.48 31.56 31.29 1608200.0 30.27
2020-06-18 31.74 30.45 30.45 31.18 298000.0 30.16
2020-06-17 31.8 30.75 31.8 30.87 325600.0 29.86
2020-06-16 32.1 30.55 31.99 31.66 167400.0 30.63
2020-06-15 30.89 27.94 27.94 30.45 241700.0 29.45
2020-06-12 30.34 28.24 30.34 29.37 324600.0 28.41
2020-06-11 30.32 28.52 30.01 28.67 390100.0 27.73
2020-06-10 34.17 31.47 34.1 31.87 277200.0 30.83
2020-06-09 35.07 32.99 33.45 34.42 306800.0 33.3
2020-06-08 35.22 34.01 34.94 34.54 199900.0 33.41
2020-06-05 34.79 32.46 34.0 34.04 273400.0 32.93
2020-06-04 31.96 30.66 31.25 31.52 197100.0 30.49
2020-06-03 32.24 30.83 31.06 31.48 217400.0 30.45
2020-06-02 31.5 29.91 31.3 30.13 182000.0 29.15
2020-06-01 31.34 30.75 31.1 30.85 231800.0 29.84
2020-05-29 31.45 30.21 31.42 30.78 280400.0 29.77
2020-05-28 33.72 31.79 33.68 32.06 248900.0 31.01
2020-05-27 32.96 31.06 31.33 32.88 252500.0 31.81
2020-05-26 30.8 29.65 29.79 30.42 302500.0 29.43
2020-05-22 29.39 27.94 29.13 28.48 145300.0 27.55
2020-05-21 29.53 28.7 28.7 28.96 225200.0 28.01
2020-05-20 29.05 27.84 28.01 28.95 221900.0 28.0
2020-05-19 28.89 27.18 28.39 27.2 180100.0 26.31
2020-05-18 29.06 27.64 27.64 28.79 334800.0 27.85
2020-05-15 27.16 25.43 26.15 26.38 877000.0 25.52
2020-05-14 26.39 24.0 24.35 26.22 364100.0 25.36
2020-05-13 25.77 24.08 25.77 25.13 287300.0 24.31
2020-05-12 28.28 26.18 27.65 26.23 250900.0 25.37
2020-05-11 28.71 27.09 28.33 27.52 349800.0 26.62
2020-05-08 29.18 27.5 27.99 29.03 305700.0 28.08
2020-05-07 28.06 26.9 27.2 27.16 241500.0 26.27
2020-05-06 27.53 26.5 27.43 26.61 173700.0 25.74
2020-05-05 29.04 27.4 28.58 27.43 194800.0 26.53
2020-05-04 28.1 27.09 27.68 27.94 201600.0 27.03
2020-05-01 28.95 27.49 28.2 28.11 241700.0 27.19
2020-04-30 30.33 28.74 30.33 28.99 243300.0 28.04
2020-04-29 32.0 29.76 30.4 31.46 343200.0 30.43
2020-04-28 31.26 29.07 29.99 29.24 266100.0 28.28
2020-04-27 29.37 27.29 27.29 29.08 208300.0 28.13
2020-04-24 27.21 25.8 26.2 26.98 165100.0 26.1
2020-04-23 26.51 25.5 25.76 26.04 180800.0 25.19
2020-04-22 26.17 25.29 26.06 25.68 187800.0 24.84
2020-04-21 25.67 24.35 24.65 25.33 190700.0 24.5
2020-04-20 26.53 24.7 24.79 25.64 230200.0 24.8
2020-04-17 25.97 24.72 24.97 25.67 220200.0 24.83
2020-04-16 24.53 23.35 24.35 24.01 324700.0 23.23
2020-04-15 26.08 24.26 25.19 24.57 237800.0 23.77
2020-04-14 27.72 25.91 27.68 26.52 186100.0 25.65
2020-04-13 28.61 26.45 28.61 26.75 163700.0 25.88
2020-04-09 29.45 27.89 28.05 28.66 391500.0 27.72
2020-04-08 27.39 25.68 26.43 27.21 322000.0 26.32
2020-04-07 27.42 25.47 26.38 25.84 331500.0 25.0
2020-04-06 26.71 24.81 25.94 25.18 562800.0 24.36
2020-04-03 27.31 24.22 26.16 24.73 578500.0 23.92
2020-04-02 26.59 24.84 24.84 26.46 512300.0 25.6
2020-04-01 26.27 24.82 25.53 25.12 561900.0 24.3
2020-03-31 27.22 25.55 25.55 26.88 513900.0 26.0
2020-03-30 26.9 24.62 25.38 26.3 705100.0 24.91
2020-03-27 25.7 24.5 24.5 25.33 566200.0 23.99
2020-03-26 25.5 23.87 24.7 25.21 660700.0 23.88
2020-03-25 25.59 22.12 22.67 24.37 699400.0 23.08
2020-03-24 22.75 19.47 19.54 22.62 651500.0 21.42
2020-03-23 18.85 15.6 17.16 18.42 1195000.0 17.45
2020-03-20 20.01 16.33 18.45 16.84 1201400.0 15.95
2020-03-19 20.34 17.18 19.58 18.5 1210400.0 17.52
2020-03-18 27.29 18.72 26.34 19.01 728000.0 18.0
2020-03-17 28.48 26.35 26.84 28.3 497300.0 26.8
2020-03-16 28.17 25.54 25.89 26.42 506900.0 25.02
2020-03-13 28.78 26.27 27.61 28.7 559300.0 27.18
2020-03-12 27.9 24.72 25.55 26.0 484500.0 24.62
2020-03-11 29.29 27.12 28.5 27.45 286900.0 26.0
2020-03-10 29.57 27.68 28.81 29.46 360000.0 27.9
2020-03-09 30.31 27.66 29.48 27.69 401200.0 26.22
2020-03-06 32.8 31.44 31.64 32.21 284400.0 30.51
2020-03-05 33.5 32.5 33.22 33.03 250300.0 31.28
2020-03-04 34.59 33.25 34.26 34.43 194300.0 32.61
2020-03-03 35.81 33.43 35.41 33.87 227200.0 32.08
2020-03-02 35.72 33.65 34.2 35.69 331600.0 33.8
2020-02-28 34.88 33.13 33.78 34.1 531900.0 32.3
2020-02-27 36.97 35.01 36.3 35.06 242900.0 33.21
2020-02-26 37.63 36.84 37.22 37.1 187500.0 35.14
2020-02-25 38.76 36.85 38.73 36.93 154500.0 34.98
2020-02-24 39.45 38.77 38.96 38.85 119000.0 36.79
2020-02-21 40.7 40.13 40.62 40.38 157400.0 38.24
2020-02-20 40.94 40.4 40.4 40.71 149000.0 38.56
2020-02-19 40.96 40.48 40.66 40.6 104100.0 38.45
2020-02-18 40.84 40.41 40.79 40.65 109700.0 38.5