Stock Quote and Chart for Intervest Bancshares Corp. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

IBCA

Intervest Bancshares Corp. [NASDAQ]

04 Dec 2008 00:00

LAST: 4.7800	CHANGE: -0.0700	OPEN: 4.6600	HIGH: 4.7800	ASK:	VOLUME: 3,600
LAST: 4.7800	CHANGE(%): -1.44%	PREV: 4.8500	LOW: 4.5500	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
04 Dec 2008	4.6600	4.7800	4.5500	4.7800	3,600
03 Dec 2008	4.8500	4.8600	4.8500	4.8500	1,300
02 Dec 2008	4.9800	4.9900	4.8900	4.9300	6,400
01 Dec 2008	4.8400	4.9200	4.8400	4.9200	400
28 Nov 2008	4.9900	5.0000	4.6600	5.0000	6,200
26 Nov 2008	4.8900	5.0000	4.7800	5.0000	6,900
25 Nov 2008	4.7600	5.0100	4.6500	4.9700	5,000
24 Nov 2008	5.0500	5.0500	4.6800	5.0500	2,000
21 Nov 2008	4.9500	4.9900	4.6500	4.9900	5,500
20 Nov 2008	4.9900	5.1900	4.9500	5.0000	6,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: