Historical Stock Prices

IBN 
$7.05
*  
0.29
3.95%
Get IBN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IBN now
Exchange: NYSE
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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 7.08 7.235 7.02 7.05 16,891,630
04/28/2016 7.35 7.4 7.2525 7.34 14,313,250
04/27/2016 7.455 7.52 7.44 7.48 11,076,850
04/26/2016 7.7 7.7 7.53 7.59 12,704,940
04/25/2016 7.71 7.73 7.53 7.59 12,483,550
04/22/2016 7.75 7.85 7.68 7.78 19,970,890
04/21/2016 7.6 7.92 7.6 7.85 23,781,280
04/20/2016 7.35 7.3799 7.3 7.36 5,941,133
04/19/2016 7.35 7.4 7.32 7.35 4,070,626
04/18/2016 7.18 7.33 7.14 7.26 10,625,770
04/15/2016 7.4 7.485 7.371 7.4 4,358,792
04/14/2016 7.39 7.4 7.3 7.34 6,650,792
04/13/2016 7.26 7.45 7.23 7.42 11,513,650
04/12/2016 6.88 7.14 6.86 7.09 17,804,990
04/11/2016 6.75 6.79 6.69 6.71 9,045,859
04/08/2016 6.73 6.76 6.66 6.69 6,223,784
04/07/2016 6.64 6.69 6.5501 6.59 9,164,216
04/06/2016 6.685 6.77 6.6 6.77 8,627,804
04/05/2016 6.73 6.85 6.64 6.81 9,886,138
04/04/2016 7.16 7.1611 6.99 7.07 6,611,225
04/01/2016 7.09 7.18 6.98 7.16 8,655,386
03/31/2016 7 7.23 6.99 7.16 12,568,000
03/30/2016 7.11 7.24 7.07 7.1 9,900,483
03/29/2016 6.68 6.87 6.63 6.84 7,716,977
03/28/2016 6.73 6.77 6.57 6.65 8,624,302
03/24/2016 6.82 6.88 6.76 6.87 8,424,091
03/23/2016 6.91 6.93 6.83 6.88 7,735,736
03/22/2016 6.9 6.92 6.84 6.91 6,885,912
03/21/2016 7.01 7.05 6.98 7 6,479,505
03/18/2016 6.79 6.99 6.78 6.95 12,368,000
03/17/2016 6.68 6.79 6.585 6.76 7,648,429
03/16/2016 6.7 6.74 6.53 6.69 10,339,430
03/15/2016 6.57 6.58 6.4 6.47 8,863,288
03/14/2016 6.55 6.7 6.51 6.66 6,544,303
03/11/2016 6.38 6.58 6.35 6.56 11,327,490
03/10/2016 6.43 6.45 6.21 6.27 11,900,640
03/09/2016 6.37 6.465 6.29 6.42 10,263,630
03/08/2016 6.42 6.45 6.17 6.23 17,717,920
03/07/2016 6.48 6.64 6.38 6.58 7,810,507
03/04/2016 6.54 6.58 6.36 6.51 17,689,960
03/03/2016 6.34 6.64 6.32 6.62 22,105,160
03/02/2016 6.37 6.39 6.24 6.32 13,840,450
03/01/2016 6.11 6.2 5.95 6.12 29,231,040
02/29/2016 5.48 5.83 5.47 5.67 31,086,280
02/26/2016 5.32 5.405 5.27 5.31 23,257,590
02/25/2016 5.29 5.375 5.15 5.18 26,769,350
02/24/2016 5.34 5.49 5.24 5.46 16,433,880
02/23/2016 5.52 5.53 5.42 5.44 15,808,080
02/22/2016 5.69 5.73 5.64 5.72 31,145,310
02/19/2016 5.63 5.67 5.57 5.65 16,276,590
02/18/2016 5.63 5.68 5.55 5.6 23,586,800
02/17/2016 5.555 5.57 5.49 5.52 22,777,930
02/16/2016 5.65 5.68 5.52 5.6 28,255,250
02/12/2016 5.55 5.59 5.44 5.46 26,302,260
02/11/2016 5.69 5.69 5.5 5.54 25,785,840
02/10/2016 5.97 5.99 5.85 5.85 19,460,680
02/09/2016 5.96 5.96 5.845 5.88 20,314,110
02/08/2016 6.02 6.03 5.795 5.9 10,704,070
02/05/2016 6.18 6.18 6.09 6.1 13,489,960
02/04/2016 5.97 6.12 5.91 6.11 29,776,920
02/03/2016 6.04 6.06 5.88 5.98 20,788,030
02/02/2016 6.22 6.22 6.01 6.02 14,579,060
02/01/2016 6.46 6.55 6.4 6.42 13,581,440
01/29/2016 6.67 6.67 6.55 6.65 13,498,680
*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?