Home > Quotes > IBCA > Historical Prices

Historical Stock Prices

IBCA 
$5.99
*  
0.06
  negative  
0.99%
Get IBCA Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/12/2013 5.95 6.08 5.94 6.08 37,188
04/11/2013 5.94 6 5.91 5.94 41,271
04/10/2013 5.94 5.96 5.9 5.9 26,049
04/09/2013 5.97 5.97 5.87 5.93 24,903
04/08/2013 5.86 5.94 5.85 5.93 24,974
04/05/2013 5.88 5.9 5.758 5.82 39,347
04/04/2013 5.94 5.94 5.85 5.91 18,478
04/03/2013 5.87 5.94 5.8625 5.92 25,753
04/02/2013 5.93 5.98 5.8 5.88 41,874
04/01/2013 5.93 5.95 5.78 5.88 40,770
03/28/2013 5.93 5.95 5.88 5.88 45,184
03/27/2013 5.96 5.99 5.85 5.95 22,512
03/26/2013 5.91 6 5.85 5.95 80,925
03/25/2013 5.76 5.93 5.7575 5.84 86,325
03/22/2013 5.47 5.7 5.47 5.69 9,954
03/21/2013 5.67 5.67 5.351 5.55 14,118
03/20/2013 5.7475 5.7475 5.67 5.67 10,252
03/19/2013 5.48 5.7 5.29 5.69 19,840
03/18/2013 5.54 5.56 5.28 5.5 40,692
03/15/2013 5.57 5.65 5.54 5.54 77,596
03/14/2013 5.72 5.76 5.655 5.7 4,914
03/13/2013 5.78 5.86 5.5701 5.74 45,403
03/12/2013 5.88 5.88 5.75 5.78 30,238
03/11/2013 5.78 5.85 5.69 5.85 73,014
03/08/2013 5.65 5.75 5.54 5.75 48,471
03/07/2013 5.56 5.68 5.52 5.65 44,563
03/06/2013 5.55 5.56 5.49 5.56 26,042
03/05/2013 5.5 5.58 5.38 5.57 48,773
03/04/2013 5.35 5.5 5.35 5.47 34,465
03/01/2013 5.5 5.5 5.19 5.42 123,320
02/28/2013 5.431 5.54 5.35 5.43 78,010
02/27/2013 5.51 5.55 5.48 5.5 19,098
02/26/2013 5.35 5.56 5.35 5.52 104,726
02/25/2013 5.36 5.43 5.35 5.35 31,493
02/22/2013 5.32 5.4 5.32 5.34 20,848
02/21/2013 5.23 5.38 5.14 5.27 32,880
02/20/2013 5.35 5.44 5.25 5.25 62,188
02/19/2013 5.28 5.39 5.25 5.36 46,315
02/15/2013 5.2 5.33 5.2 5.26 39,613
02/14/2013 5.176 5.29 5.17 5.26 70,046
02/13/2013 5.15 5.23 5.11 5.14 42,563
02/12/2013 5.17 5.24 5.13 5.15 45,508
02/11/2013 5.16 5.25 5.13 5.17 79,623
02/08/2013 5.08 5.23 5.08 5.11 44,805
02/07/2013 4.86 5.15 4.86 5.07 92,351
02/06/2013 4.77 4.95 4.74 4.9 36,759
02/05/2013 4.66 4.78 4.64 4.75 56,700
02/04/2013 4.66 4.71 4.55 4.62 69,629
02/01/2013 4.61 4.63 4.5 4.63 67,271
01/31/2013 4.68 4.715 4.57 4.6 73,531
01/30/2013 4.61 4.74 4.5101 4.69 70,321
01/29/2013 4.36 4.6 4.3515 4.55 42,299
01/28/2013 4.37 4.53 4.3 4.45 105,590
01/25/2013 4.4898 4.4898 4 4.34 1,697,132
01/24/2013 4.69 4.719 4.44 4.5 45,569
01/23/2013 4.59 4.71 4.54 4.67 36,179
01/22/2013 4.49 4.81 4.49 4.6 48,839
01/18/2013 4.41 4.5 4.41 4.43 41,452
01/17/2013 4.44 4.48 4.35 4.41 13,551
01/16/2013 3.99 4.49 3.99 4.39 111,834
01/15/2013 3.98 4.03 3.9302 3.99 4,976
01/14/2013 4.05 4.14 3.96 3.96 8,769
01/11/2013 4.05 4.07 4.0101 4.0314 1,227
01/10/2013 4 4.09 3.97 4.09 13,095
01/09/2013 4.12 4.18 4.02 4.02 47,743
01/08/2013 4.11 4.15 4.1 4.15 12,348
01/07/2013 4.06 4.13 4.035 4.08 22,628
01/04/2013 3.96 4.08 3.925 4.04 29,699
01/03/2013 3.8799 3.97 3.8769 3.96 8,155
01/02/2013 3.93 3.98 3.8 3.86 18,324
12/31/2012 3.85 3.8901 3.81 3.89 23,540
12/28/2012 3.88 3.94 3.85 3.85 26,801
12/27/2012 3.88 3.88 3.86 3.88 4,117
12/26/2012 3.9 3.91 3.8402 3.9 7,494
12/24/2012 3.86 3.92 3.83 3.88 48,252
12/21/2012 3.87 3.87 3.84 3.86 83,188
12/20/2012 3.86 3.94 3.85 3.94 21,630
12/19/2012 3.9 3.91 3.85 3.88 61,724
12/18/2012 3.86 3.91 3.85 3.91 101,764
12/17/2012 3.805 3.9 3.805 3.86 71,534
12/14/2012 3.82 3.86 3.71 3.8 31,807
12/13/2012 3.86 3.87 3.82 3.84 4,369
12/12/2012 3.83 3.88 3.83 3.85 4,343
12/11/2012 3.85 3.88 3.82 3.87 13,525
12/10/2012 3.85 3.86 3.83 3.86 14,091
12/07/2012 3.82 3.8899 3.82 3.85 14,523
12/06/2012 3.82 3.89 3.82 3.86 14,424
12/05/2012 3.9 3.92 3.82 3.89 6,454
12/04/2012 3.86 3.89 3.82 3.88 51,891
12/03/2012 3.88 3.96 3.8301 3.91 25,775
11/30/2012 3.9399 3.9399 3.84 3.89 40,717
11/29/2012 3.92 3.92 3.86 3.87 35,159
11/28/2012 3.85 3.9 3.85 3.85 5,010
11/27/2012 3.893 4.01 3.88 3.95 6,219
11/26/2012 3.935 3.95 3.87 3.92 70,434
11/23/2012 3.91 3.91 3.91 3.91 00
11/21/2012 3.92 3.92 3.88 3.91 8,482
11/20/2012 3.91 3.95 3.88 3.89 10,900
11/19/2012 3.97 4 3.91 3.91 2,965
11/16/2012 3.9 3.99 3.9 3.97 9,600
11/15/2012 3.95 3.977 3.85 3.91 31,630
11/14/2012 4 4 4 4 477
11/13/2012 4 4.03 3.92 3.97 58,970
11/12/2012 4.05 4.1499 4.01 4.02 33,789
11/09/2012 4.13 4.15 4.01 4.15 20,919
11/08/2012 4.16 4.16 4.11 4.11 1,255
11/07/2012 4.06 4.15 4.05 4.1 27,025
11/06/2012 4.15 4.18 4.145 4.1768 3,537
11/05/2012 4.12 4.2 4.08 4.17 13,877
11/02/2012 4.15 4.16 4.14 4.14 24,904
11/01/2012 4.02 4.15 4.01 4.11 23,244
10/31/2012 4.11 4.11 4.02 4.03 7,912
10/26/2012 4.07 4.15 4.07 4.13 41,230
10/25/2012 4.01 4.08 4 4.08 28,194
10/24/2012 4 4.08 4 4 10,473
10/23/2012 3.99 4.07 3.99 3.99 8,282
10/22/2012 4.05 4.1 3.99 3.99 9,021
10/19/2012 4.17 4.2 4 4.001 84,015
10/18/2012 4.05 4.2 4.05 4.13 39,302
10/17/2012 4.06 4.14 4.06 4.06 4,061
10/16/2012 3.93 4.15 3.93 4.05 6,750
10/15/2012 4.04 4.14 4.04 4.11 28,941
10/12/2012 4.21 4.21 3.97 4.05 33,299
10/11/2012 3.96 4.23 3.96 4.15 46,189
10/10/2012 3.98 3.992 3.9 3.95 22,341
10/09/2012 3.85 4.08 3.85 3.95 70,031
10/08/2012 3.8 3.91 3.8 3.81 19,882
10/05/2012 3.95 3.95 3.81 3.86 29,557
10/04/2012 3.91 3.96 3.85 3.93 20,985
10/03/2012 3.89 3.95 3.88 3.92 71,153
10/02/2012 3.8 3.89 3.8 3.81 1,392
10/01/2012 3.81 3.89 3.81 3.83 2,260
09/28/2012 3.9 3.9 3.8 3.8 5,873
09/27/2012 3.874 3.89 3.81 3.82 2,300
09/26/2012 3.81 3.82 3.8 3.8 16,681
09/25/2012 3.85 3.88 3.82 3.84 12,574
09/24/2012 3.81 3.88 3.8 3.88 11,920
09/21/2012 3.85 3.9 3.79 3.79 38,188
09/20/2012 3.88 3.9 3.72 3.83 25,094
09/19/2012 3.75 3.89 3.69 3.81 22,103
09/18/2012 3.8 3.8 3.75 3.78 18,102
09/17/2012 3.8 3.85 3.78 3.78 36,166
09/14/2012 3.82 3.85 3.7 3.8 26,400
09/13/2012 3.86 3.9 3.75 3.77 14,875
09/12/2012 3.77 3.87 3.7501 3.87 20,439
09/11/2012 3.7999 3.7999 3.72 3.75 88,850
09/10/2012 3.75 3.79 3.75 3.77 44,084
09/07/2012 3.8 3.8 3.75 3.8 37,037
09/06/2012 3.72 3.8 3.7 3.8 119,351
09/05/2012 3.72 3.74 3.63 3.7 11,385
09/04/2012 3.65 3.75 3.65 3.74 75,386
08/31/2012 3.69 3.72 3.58 3.72 38,013
08/30/2012 3.7 3.72 3.69 3.7 7,000
08/29/2012 3.7499 3.7499 3.68 3.72 12,195
08/28/2012 3.7 3.7 3.65 3.68 8,640
08/27/2012 3.66 3.7699 3.65 3.67 18,786
08/24/2012 3.75 3.75 3.66 3.67 11,093
08/23/2012 3.7143 3.75 3.7143 3.75 10,000
08/22/2012 3.69 3.78 3.65 3.72 25,168
08/21/2012 3.74 3.76 3.68 3.75 19,971
08/20/2012 3.73 3.73 3.71 3.71 1,000
08/17/2012 3.7 3.75 3.66 3.75 10,188
08/16/2012 3.66 3.73 3.65 3.66 13,380
08/15/2012 3.7 3.7 3.7 3.7 100
08/14/2012 3.75 3.75 3.59 3.74 9,880
08/13/2012 3.74 3.75 3.67 3.74 5,302
08/10/2012 3.67 3.75 3.67 3.7 4,052
08/09/2012 3.69 3.7 3.665 3.665 3,200
08/08/2012 3.61 3.69 3.55 3.67 3,300
08/07/2012 3.55 3.69 3.55 3.61 7,605
08/06/2012 3.6 3.7 3.6 3.65 6,710
08/03/2012 3.69 3.69 3.55 3.64 13,300
08/02/2012 3.57 3.753 3.56 3.66 2,400
08/01/2012 3.74 3.74 3.7 3.7 4,200
07/31/2012 3.7 3.7 3.6555 3.7 1,814
07/30/2012 3.73 3.7786 3.67 3.67 7,370
07/27/2012 3.67 3.78 3.65 3.73 14,676
07/26/2012 3.71 3.725 3.69 3.7 8,300
07/25/2012 3.71 3.71 3.65 3.7 4,800
07/24/2012 3.63 3.6999 3.63 3.68 13,673
07/23/2012 3.58 3.717 3.58 3.61 11,832
07/20/2012 3.64 3.66 3.57 3.65 7,600
07/19/2012 3.62 3.67 3.51 3.67 23,294
07/18/2012 3.76 3.76 3.7 3.71 1,383
07/17/2012 3.75 3.8 3.6 3.69 121,375
07/16/2012 3.82 3.9 3.75 3.8 27,765
07/13/2012 3.7 3.7999 3.7 3.76 2,824
07/12/2012 3.7 3.7699 3.66 3.66 6,501
07/11/2012 3.67 3.77 3.67 3.73 10,691
07/10/2012 3.7 3.7 3.63 3.63 8,800
07/09/2012 3.57 3.73 3.55 3.7 2,450
07/06/2012 3.74 3.79 3.6489 3.6489 16,083
07/05/2012 3.78 3.7899 3.7 3.7899 33,182
07/03/2012 3.8 3.82 3.79 3.8195 15,016
07/02/2012 3.8 3.82 3.75 3.8 10,449
06/29/2012 3.8 3.8448 3.75 3.83 38,871
06/28/2012 3.8 3.8 3.76 3.79 4,192
06/27/2012 3.72 3.83 3.72 3.8 11,751
06/26/2012 3.7 3.75 3.66 3.69 11,931
06/25/2012 3.74 3.75 3.7 3.75 7,474
06/22/2012 3.72 3.76 3.6866 3.73 30,462
06/21/2012 3.77 3.7999 3.74 3.78 14,353
06/20/2012 3.9 3.9 3.8 3.8 5,497
06/19/2012 3.83 3.85 3.8 3.85 3,318
06/18/2012 3.71 3.83 3.7052 3.78 40,617
06/15/2012 3.65 3.74 3.65 3.7 14,836
06/14/2012 3.694 3.74 3.66 3.68 5,575
06/13/2012 3.7 3.75 3.67 3.75 15,428
06/12/2012 3.7 3.77 3.65 3.77 28,458
06/11/2012 3.75 3.75 3.65 3.74 47,711
06/08/2012 3.75 3.75 3.73 3.75 3,300
06/07/2012 3.74 3.77 3.71 3.74 19,850
06/06/2012 3.68 3.72 3.65 3.695 17,046
06/05/2012 3.7 3.7399 3.66 3.66 2,350
06/04/2012 3.69 3.73 3.6 3.65 7,338
06/01/2012 3.72 3.75 3.71 3.71 1,926
05/31/2012 3.78 3.79 3.65 3.79 17,925
05/30/2012 3.67 3.78 3.6 3.78 118,578
05/29/2012 3.76 3.82 3.7 3.7 17,620
05/25/2012 3.74 3.77 3.65 3.77 23,316
05/24/2012 3.73 3.792 3.71 3.78 6,719
05/23/2012 3.75 3.79 3.74 3.75 35,483
05/22/2012 3.88 3.88 3.76 3.8 3,400
05/21/2012 3.78 3.8 3.73 3.8 15,536
05/18/2012 3.79 3.8 3.7201 3.75 70,719
05/17/2012 3.88 3.88 3.73 3.75 97,583
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.