INTERVEST BANCSHARES Historical Stock Price

Below is the stock price history for Intervest Bancshares IBCA. Data is recorded each day for the historical open, high, low, close and volume. The Intervest Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intervest Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-10 10.70 10.82 10.54 10.79 76,919
2015-02-09 10.53 10.70 10.52 10.58 54,349
2015-02-06 10.36 10.53 10.36 10.47 8,403
2015-02-05 10.17 10.33 10.17 10.30 20,297
2015-02-04 10.10 10.15 10.07 10.115 11,456
2015-02-03 10.01 10.12 10.01 10.09 4,486
2015-02-02 9.75 9.88 9.75 9.85 1,295
2015-01-30 9.96 9.96 9.80 9.82 1,500
2015-01-29 9.99 9.99 9.97 9.98 1,900
2015-01-28 10.02 10.02 10.00 10.00 4,615
2015-01-27 10.02 10.05 10.00 10.04 601
2015-01-26 10.07 10.08 10.06 10.07 1,100
2015-01-23 10.06 10.08 10.05 10.07 674
2015-01-22 10.02 10.10 10.02 10.09 4,123
2015-01-21 10.04 10.05 10.02 10.02 1,300
2015-01-20 10.04 10.04 10.02 10.02 2,700
2015-01-16 10.02 10.04 10.01 10.03 2,089
2015-01-15 10.02 10.02 10.00 10.00 3,458
2015-01-14 10.03 10.03 10.01 10.02 8,492
2015-01-13 10.10 10.10 10.01 10.04 3,412
2015-01-12 10.06 10.09 10.04 10.08 4,129
2015-01-09 10.08 10.08 10.07 10.07 371
2015-01-08 10.04 10.07 10.03 10.06 4,429
2015-01-07 10.03 10.06 10.03 10.05 8,832
2015-01-06 10.02 10.03 10.01 10.02 5,990
2015-01-05 10.02 10.04 10.00 10.03 8,823
2015-01-02 10.07 10.07 10.02 10.04 16,373
2014-12-31 10.05 10.05 10.01 10.03 26,001
2014-12-30 10.04 10.05 10.04 10.05 15,708
2014-12-29 10.02 10.06 10.02 10.05 3,350

» More Intervest Bancshares Stock Price History

To see other companies like Intervest Bancshares (IBCA), view our stock market today for news, and other data.