IBKR

Historical Stock Prices

$29.04
*  
0.88
3.12%
Get IBKR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IBKR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 28.13 29.22 28.06 29.04 1,091,159
12/18/2014 28.29 28.47 27.9608 28.16 443,342
12/17/2014 27.37 28.02 27.18 27.95 338,794
12/16/2014 27.31 27.58 27.01 27.27 403,057
12/15/2014 27.41 27.72 27.3541 27.6 321,714
12/12/2014 28.2 28.339 27.26 27.29 452,468
12/11/2014 28.47 28.67 28.28 28.4 285,785
12/10/2014 28.26 28.59 28.19 28.43 651,161
12/09/2014 28.04 28.35 27.6704 28.33 346,275
12/08/2014 28 28.2 27.9 28.08 387,420
12/05/2014 27.69 27.985 27.6675 27.92 323,223
12/04/2014 27.55 27.75 27.44 27.53 374,237
12/03/2014 27.43 27.56 27.29 27.54 223,810
12/02/2014 27.25 27.46 27.1 27.38 420,598
12/01/2014 27.22 27.49 26.9 27.18 525,575
11/28/2014 27.36 27.52 27.25 27.32 185,302
11/26/2014 27.47 27.7 27.29 27.34 341,138
11/25/2014 27.49 27.675 27.41 27.64 426,374
11/24/2014 27 27.44 26.955 27.4 307,096
11/21/2014 27.24 27.29 26.8199 26.97 389,418
11/20/2014 26.49 27.04 26.49 27 324,830
11/19/2014 27.34 27.4399 26.8 26.96 308,836
11/18/2014 27.45 27.72 27.32 27.35 303,276
11/17/2014 27.43 27.68 27.2 27.32 512,757
11/14/2014 26.89 27.22 26.76 27.14 354,161
11/13/2014 27.05 27.06 26.72 26.92 287,298
11/12/2014 26.88 27.04 26.812 26.98 209,086
11/11/2014 26.99 27.06 26.814 26.93 194,238
11/10/2014 26.92 27.16 26.87 26.95 279,372
11/07/2014 27.7 27.7595 26.73 26.89 308,978
11/06/2014 26.32 27.08 26.19 27.02 1,446,876
11/05/2014 26.52 26.75 26.1602 26.24 530,378
11/04/2014 26.23 26.41 26.0101 26.34 737,531
11/03/2014 25.84 26.37 25.71 26.24 1,099,368
10/31/2014 25.8 25.95 25.71 25.82 1,103,740
10/30/2014 25.72 25.78 25.52 25.67 472,165
10/29/2014 25.82 25.94 25.6401 25.745 526,692
10/28/2014 25.54 25.92 25.5 25.82 446,900
10/27/2014 25.7 25.76 25.39 25.51 362,507
10/24/2014 25.61 25.96 25.57 25.9 602,514
10/23/2014 25.94 26 25.67 25.75 863,374
10/22/2014 25.76 26.58 25.73 25.87 910,139
10/21/2014 25.09 25.37 24.86 25.27 517,482
10/20/2014 24.56 24.94 24.56 24.93 450,344
10/17/2014 24.45 24.805 24.34 24.59 419,680
10/16/2014 23.37 24.39 23.37 24.27 511,010
10/15/2014 23.22 23.84 23.01 23.76 469,535
10/14/2014 23.74 23.94 23.5 23.59 421,922
10/13/2014 23.72 24.15 23.62 23.62 486,851
10/10/2014 24.53 24.71 23.729 23.79 675,399
10/09/2014 24.8 24.84 24.29 24.6 638,570
10/08/2014 24.78 24.96 24.34 24.83 463,482
10/07/2014 25.01 25.09 24.71 24.75 331,619
10/06/2014 25.55 25.62 25.145 25.15 397,212
10/03/2014 25.34 25.55 25.14 25.52 478,254
10/02/2014 25.04 25.21 24.87 25.09 395,888
10/01/2014 24.94 25.197 24.74 25.02 366,122
09/30/2014 25.08 25.18 24.81 24.95 254,467
09/29/2014 24.98 25.26 24.89 25.02 258,360
09/26/2014 24.99 25.25 24.82 25.24 312,849
09/25/2014 25.36 25.52 24.78 24.88 595,756
09/24/2014 25.5 25.68 25.28 25.45 542,408
09/23/2014 25.57 25.87 25.48 25.5 543,947
09/22/2014 25.65 25.75 25.23 25.55 619,088
09/19/2014 26.22 26.41 25.51 25.7 2,306,742
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.

Research Brokers before you trade

Want to trade FX?