IBKR

Historical Stock Prices

$30.63
*  
0.37
1.19%
Get IBKR Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 30.73 31.08 30.4 30.63 466,765
01/29/2015 30.49 31 30.33 31 509,696
01/28/2015 31 31.005 30.4 30.49 452,927
01/27/2015 30.59 30.96 30.22 30.86 424,225
01/26/2015 30.47 31 30.15 31 577,780
01/23/2015 29.95 30.51 29.79 30.47 605,076
01/22/2015 28.91 30.11 28.69 29.95 908,563
01/21/2015 27.53 29.3 27.3095 29.03 1,486,932
01/20/2015 28 28.26 27.6 28.12 1,782,147
01/16/2015 26.75 28.25 25.56 28.09 6,517,354
01/15/2015 28.95 29.01 28.26 28.27 400,057
01/14/2015 28.7 29.26 28.44 28.99 831,094
01/13/2015 29.02 29.43 28.53 29 838,943
01/12/2015 29.13 29.3591 28.38 28.77 401,643
01/09/2015 29.65 29.68 28.91 29 371,536
01/08/2015 29.1 29.69 28.845 29.62 441,546
01/07/2015 29 29.01 28.403 28.82 368,697
01/06/2015 29.26 29.26 28.43 28.7 486,493
01/05/2015 29.15 29.25 28.71 28.88 530,299
01/02/2015 29.33 29.48 28.5501 29.03 554,372
12/31/2014 29.5 29.5 29.12 29.16 294,357
12/30/2014 29.36 29.52 29.11 29.32 224,556
12/29/2014 29.45 29.64 29.33 29.36 342,484
12/26/2014 29.76 29.77 29.29 29.37 201,789
12/24/2014 29.6 29.85 29.4 29.57 177,764
12/23/2014 29.63 29.76 29.43 29.54 351,865
12/22/2014 29.29 29.49 29.08 29.39 551,231
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
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?