IBI GROUP INC Historical Stock Prices

IBIBF 
$1.59
*  
unch
unch
Get IBIBF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading IBIBF now


Community Rating:
View:    IBIBF Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

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 N/A N/A N/A  1.59 0
05/01/2015 1.59 1.59 1.59 1.59 00
04/30/2015 1.5893 1.5975 1.5315 1.59 6,100
04/29/2015 1.76 1.77 1.76 1.77 400
04/28/2015 1.5987 1.5987 1.5987 1.5987 00
04/27/2015 1.5987 1.5987 1.5987 1.5987 00
04/24/2015 1.5987 1.5987 1.5987 1.5987 00
04/23/2015 1.5987 1.5987 1.5987 1.5987 590
04/22/2015 1.52 1.52 1.52 1.52 1,230
04/21/2015 1.2561 1.2561 1.2561 1.2561 00
04/20/2015 1.2561 1.2561 1.2561 1.2561 00
04/17/2015 1.2561 1.2561 1.2561 1.2561 4,500
04/16/2015 1.325 1.325 1.3 1.3 23,200
04/15/2015 1.3 1.3 1.3 1.3 00
04/14/2015 1.3 1.3 1.3 1.3 00
04/13/2015 1.3 1.3 1.3 1.3 00
04/10/2015 1.307 1.307 1.3 1.3 400
04/09/2015 1.2817 1.2817 1.2817 1.2817 00
04/08/2015 1.2206 1.2992 1.2206 1.2817 3,000
04/07/2015 1.059 1.059 1.059 1.059 00
04/06/2015 1.059 1.059 1.059 1.059 00
04/02/2015 1.059 1.059 1.059 1.059 100
04/01/2015 1.08 1.08 1.08 1.08 00
03/31/2015 1.08 1.08 1.08 1.08 1,500
03/30/2015 1.1 1.1 1.1 1.1 700
03/27/2015 1.17 1.17 1.17 1.17 00
03/26/2015 1.17 1.17 1.17 1.17 200
03/25/2015 1.275 1.275 1.275 1.275 00
03/24/2015 1.275 1.275 1.275 1.275 00
03/23/2015 1.275 1.275 1.275 1.275 4,594
03/20/2015 1.3614 1.4561 1.3614 1.4561 1,700
03/19/2015 1.48 1.49 1.4638 1.49 2,950
03/18/2015 1.4835 1.4835 1.4835 1.4835 1,600
03/17/2015 1.4367 1.4367 1.4289 1.4289 2,300
03/16/2015 1.4511 1.4511 1.4511 1.4511 2,700
03/13/2015 1.4396 1.4396 1.4006 1.4006 4,000
03/12/2015 1.574 1.574 1.574 1.574 00
03/11/2015 1.574 1.574 1.574 1.574 500
03/10/2015 1.57 1.57 1.57 1.57 00
03/09/2015 1.57 1.57 1.57 1.57 700
03/06/2015 1.53 1.53 1.53 1.53 00
03/05/2015 1.53 1.53 1.53 1.53 300
03/04/2015 1.53 1.53 1.53 1.53 750
03/03/2015 1.5667 1.5747 1.5586 1.5747 6,000
03/02/2015 1.5729 1.5729 1.5729 1.5729 00
02/27/2015 1.5729 1.5729 1.5729 1.5729 10,000
02/26/2015 1.51 1.51 1.51 1.51 00
02/25/2015 1.51 1.51 1.51 1.51 00
02/24/2015 1.51 1.51 1.51 1.51 00
02/23/2015 1.51 1.51 1.51 1.51 800
02/20/2015 1.4 1.4 1.4 1.4 00
02/19/2015 1.4 1.4 1.4 1.4 00
02/18/2015 1.4 1.4 1.4 1.4 00
02/17/2015 1.4 1.4 1.4 1.4 500
02/13/2015 1.349 1.349 1.349 1.349 00
02/12/2015 1.349 1.349 1.349 1.349 00
02/11/2015 1.349 1.349 1.349 1.349 00
02/10/2015 1.3166 1.349 1.3087 1.349 9,800
02/09/2015 1.349 1.349 1.349 1.349 1,000
02/06/2015 1.33 1.33 1.33 1.33 00
02/05/2015 1.33 1.33 1.33 1.33 500
02/04/2015 1.3515 1.3515 1.3515 1.3515 00
02/03/2015 1.3616 1.3616 1.3515 1.3515 2,000
02/02/2015 1.221 1.221 1.221 1.221 00
*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?