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: 1 Year, From 30-JAN-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
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
09/18/2014 25.98 26.64 25.98 26.21 588,932
09/17/2014 25.2 26.14 25.1 25.93 845,535
09/16/2014 25.01 25.39 25.01 25.16 362,236
09/15/2014 25.3 25.33 25.09 25.11 412,619
09/12/2014 24.65 25.37 24.65 25.29 548,206
09/11/2014 24.39 24.725 24.18 24.6 473,700
09/10/2014 23.87 24.4 23.64 24.4 314,787
09/09/2014 23.9 24.08 23.74 23.84 211,771
09/08/2014 23.75 24.07 23.5401 23.93 353,929
09/05/2014 23.78 23.9 23.53 23.78 197,553
09/04/2014 23.91 24.146 23.78 23.79 181,539
09/03/2014 24.21 24.25 23.81 23.9 312,749
09/02/2014 23.54 24.17 23.43 24.05 533,479
08/29/2014 23.55 23.7 23.39 23.44 171,569
08/28/2014 23.56 23.57 23.32 23.53 176,426
08/27/2014 23.87 23.87 23.5 23.62 204,035
08/26/2014 23.95 24.09 23.82 23.89 238,087
08/25/2014 23.87 24.22 23.69 23.96 196,280
08/22/2014 23.65 23.81 23.47 23.76 147,215
08/21/2014 23.45 23.67 23.29 23.65 151,463
08/20/2014 23.48 23.57 23.28 23.48 109,859
08/19/2014 23.59 23.695 23.37 23.5 147,261
08/18/2014 23.72 23.89 23.51 23.61 210,216
08/15/2014 23.65 23.74 23.37 23.6 295,001
08/14/2014 23.22 23.57 23.1591 23.55 274,657
08/13/2014 23.51 23.6 23.16 23.29 364,333
08/12/2014 23.39 23.48 23.2 23.46 281,041
08/11/2014 23.35 23.575 23.17 23.39 175,288
08/08/2014 23.5 23.5 23.18 23.29 329,432
08/07/2014 23.66 23.72 23.32 23.4 264,671
08/06/2014 23.39 23.79 23.305 23.63 413,022
08/05/2014 23.49 23.81 23.34 23.53 397,753
08/04/2014 23.31 23.68 23.061 23.63 564,609
08/01/2014 23.02 23.35 22.88 23.23 478,306
07/31/2014 23 23.16 22.75 23.015 494,121
07/30/2014 23.07 23.31 23.03 23.3 348,857
07/29/2014 22.83 23.026 22.57 22.9 509,228
07/28/2014 22.59 22.83 22.48 22.79 302,658
07/25/2014 22.41 22.66 22.39 22.63 321,650
07/24/2014 22.5 22.69 22.4144 22.52 265,595
07/23/2014 22.65 22.7 22.45 22.56 236,453
07/22/2014 22.2 22.711 22.2 22.61 425,515
07/21/2014 22.22 22.36 22.16 22.27 339,539
07/18/2014 22.03 22.46 21.955 22.41 400,188
07/17/2014 22.09 22.4 21.92 22.12 566,245
07/16/2014 22.72 23.25 22.38 22.5 687,928
07/15/2014 23.37 23.58 23.195 23.4 560,804
07/14/2014 23.18 23.62 22.99 23.37 341,417
07/11/2014 22.78 23.28 22.49 23.09 274,502
07/10/2014 22.81 23 22.34 22.76 290,322
07/09/2014 23.36 23.45 22.96 23.12 302,052
07/08/2014 23.92 24.055 23.21 23.33 407,238
07/07/2014 24.09 24.2 23.7 24.01 397,110
07/03/2014 23.88 24.25 23.88 24.25 248,652
07/02/2014 23.5 23.98 23.5 23.72 598,192
07/01/2014 23.37 23.88 23.3 23.57 313,581
06/30/2014 23.09 23.32 22.94 23.29 390,481
06/27/2014 23.28 23.3577 23.03 23.08 761,533
06/26/2014 23.41 23.58 23.17 23.29 194,714
06/25/2014 23.06 23.51 23.01 23.42 263,656
06/24/2014 23.41 23.45 23.02 23.1 410,984
06/23/2014 23.24 23.6 23.02 23.37 674,581
06/20/2014 23.35 23.35 22.99 23.24 512,628
06/19/2014 23.74 23.74 22.98 23.21 331,254
06/18/2014 24.04 24.17 23.385 23.7 493,450
06/17/2014 23.12 24.05 22.92 24 456,942
06/16/2014 22.97 23.27 22.92 23.15 496,093
06/13/2014 23.01 23.24 22.86 23.08 321,283
06/12/2014 22.95 23.24 22.75 22.98 284,342
06/11/2014 23.35 23.45 22.92 23.02 368,306
06/10/2014 23.53 23.573 23.345 23.44 339,875
06/09/2014 23.33 23.67 23.14 23.62 230,096
06/06/2014 23.11 23.4 23.06 23.37 410,066
06/05/2014 23.23 23.51 22.98 23.09 495,363
06/04/2014 22.87 23.43 22.785 23.31 312,932
06/03/2014 22.62 23.08 22.55 22.96 372,021
06/02/2014 22.99 23 22.55 22.65 485,868
05/30/2014 22.98 23.21 22.89 23.02 289,118
05/29/2014 22.97 23.19 22.75 23.01 250,800
05/28/2014 23.1 23.21 22.68 22.91 524,098
05/27/2014 22.82 23.27 22.66 23.23 381,763
05/23/2014 22.55 22.7 22.35 22.66 214,745
05/22/2014 22.69 22.8799 22.36 22.56 322,398
05/21/2014 22.23 22.73 22.04 22.67 311,506
05/20/2014 22.22 22.33 22.001 22.14 257,020
05/19/2014 21.9 22.37 21.9 22.3 213,214
05/16/2014 22.01 22.13 21.7 21.9 300,994
05/15/2014 22.66 22.745 21.79 21.98 578,406
05/14/2014 23.19 23.21 22.76 22.76 224,345
05/13/2014 23.21 23.302 23.09 23.2 235,069
05/12/2014 22.84 23.23 22.76 23.21 298,450
05/09/2014 22.63 22.78 22.45 22.73 352,492
05/08/2014 23.16 23.29 22.64 22.7 357,246
05/07/2014 23.28 23.67 22.68 23.2 571,339
05/06/2014 23.54 23.81 23.25 23.29 314,277
05/05/2014 23.8 23.95 23.41 23.69 274,785
05/02/2014 23.94 24.22 23.87 23.95 296,875
05/01/2014 23.85 24.04 23.42 23.82 339,486
04/30/2014 23.65 23.93 23.41 23.9 288,500
04/29/2014 23.83 24.03 22.5201 23.67 298,834
04/28/2014 23.79 23.9 23.43 23.71 505,381
04/25/2014 23.85 23.92 23.6 23.71 300,791
04/24/2014 24.32 24.32 23.851 23.93 493,347
04/23/2014 24.31 24.39 24.012 24.25 315,700
04/22/2014 23.76 24.43 23.74 24.33 454,568
04/21/2014 23.88 24.06 23.37 23.8 489,975
04/17/2014 23.9 24.34 23.74 23.95 1,025,220
04/16/2014 22.92 24.44 22.57 24.08 2,030,495
04/15/2014 21.18 21.74 21.03 21.56 928,570
04/14/2014 21.55 21.55 20.844 21.15 431,854
04/11/2014 21.17 21.42 20.96 21.2 481,337
04/10/2014 22.47 22.52 21.25 21.27 982,170
04/09/2014 22.06 22.7 21.8795 22.52 1,075,244
04/08/2014 21.34 22.12 21.21 22.03 724,004
04/07/2014 21.58 21.87 20.74 21.3 749,892
04/04/2014 22.55 22.55 20.351 21.52 2,885,124
04/03/2014 22.84 22.97 22.29 22.54 819,922
04/02/2014 22.45 22.8 22.25 22.78 603,422
04/01/2014 21.75 22.15 21.55 22.1 323,549
03/31/2014 21.31 21.72 21.3 21.67 270,492
03/28/2014 21.02 21.42 21.02 21.21 330,047
03/27/2014 21.03 21.36 20.98 20.98 381,267
03/26/2014 21.87 21.91 21.07 21.11 484,174
03/25/2014 21.87 22.17 21.67 21.73 301,791
03/24/2014 21.8 21.98 21.46 21.77 303,899
03/21/2014 22.15 22.21 21.75 21.75 644,486
03/20/2014 21.67 22.1 21.62 22.01 199,873
03/19/2014 21.9 22.1 21.6 21.74 357,421
03/18/2014 22.16 22.16 21.68 21.92 411,189
03/17/2014 22.03 22.22 21.89 21.99 374,659
03/14/2014 22.07 22.31 21.71 21.8 426,780
03/13/2014 22.53 22.56 21.99 22.1 247,920
03/12/2014 22.35 22.47 22.09 22.43 156,856
03/11/2014 22.54 22.7 22.351 22.42 172,700
03/10/2014 22.42 22.59 22.24 22.5 172,850
03/07/2014 22.55 22.7199 22.335 22.48 213,287
03/06/2014 22.52 22.62 22.3 22.49 329,928
03/05/2014 22.63 22.63 22.27 22.44 284,070
03/04/2014 22.03 22.68 21.95 22.61 329,690
03/03/2014 22.05 22.27 21.68 21.77 419,190
02/28/2014 22.22 22.38 22.05 22.24 238,027
02/27/2014 22.08 22.23 21.92 22.22 291,366
02/26/2014 22.28 22.3 22.09 22.12 486,729
02/25/2014 22.24 22.48 22.13 22.41 553,454
02/24/2014 21.97 22.52 21.77 22.27 432,443
02/21/2014 21.9 21.98 21.604 21.94 495,957
02/20/2014 21.54 21.87 21.37 21.8 433,799
02/19/2014 21.68 21.68 21.47 21.53 473,567
02/18/2014 21.67 21.86 21.6 21.73 421,648
02/14/2014 21.88 21.88 21.57 21.74 366,177
02/13/2014 21.48 22.05 21.405 21.99 362,570
02/12/2014 21.72 21.87 21.5325 21.64 448,421
02/11/2014 21.97 21.975 21.54 21.78 375,674
02/10/2014 21.81 21.93 21.67 21.88 426,254
02/07/2014 21.5 21.92 21.45 21.85 435,035
02/06/2014 21.11 21.58 21.03 21.43 553,283
02/05/2014 21.03 21.32 20.69 21.07 512,247
02/04/2014 20.81 21.11 20.73 21.09 548,070
02/03/2014 21.22 21.28 20.59 20.73 548,905
01/31/2014 21.21 21.27 20.94 21.2 474,618
01/30/2014 21.39 21.55 21.19 21.43 363,837
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?