Historical Stock Prices

IBN 
$6.1
*  
0.01
0.16%
Get IBN Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
01/28/2016 6.67 6.68 6.49 6.54 24,406,840
01/27/2016 6.94 7.14 6.93 7.02 6,375,290
01/26/2016 6.94 7.08 6.9 7.06 7,173,906
01/25/2016 6.86 6.96 6.8 6.92 8,833,738
01/22/2016 6.91 7 6.85 6.9 8,957,334
01/21/2016 6.61 6.81 6.49 6.77 20,108,750
01/20/2016 6.42 6.625 6.42 6.56 15,291,910
01/19/2016 6.61 6.75 6.58 6.61 9,836,426
01/15/2016 6.58 6.59 6.45 6.48 13,783,850
01/14/2016 6.91 6.98 6.81 6.96 8,877,995
01/13/2016 7.07 7.15 6.94 6.97 11,777,010
01/12/2016 7.07 7.08 6.86 6.98 14,390,200
01/11/2016 7.11 7.1517 7.07 7.1 9,532,309
01/08/2016 7.18 7.22 7.12 7.13 6,857,430
01/07/2016 7.24 7.26 7.1 7.11 13,938,630
01/06/2016 7.36 7.43 7.305 7.34 9,607,390
01/05/2016 7.67 7.67 7.56 7.58 11,002,170
01/04/2016 7.62 7.6811 7.57 7.64 5,477,396
12/31/2015 7.78 7.89 7.76 7.83 3,510,975
12/30/2015 7.86 7.87 7.73 7.78 3,364,041
12/29/2015 7.94 7.955 7.86 7.89 4,401,504
12/28/2015 7.98 7.98 7.88 7.93 5,666,847
12/24/2015 7.81 7.94 7.8 7.9 3,105,486
12/23/2015 7.82 7.89 7.77 7.86 7,227,599
12/22/2015 7.68 7.77 7.66 7.73 7,201,293
12/21/2015 7.67 7.71 7.605 7.63 7,363,811
12/18/2015 7.45 7.52 7.42 7.46 10,993,350
12/17/2015 7.5 7.51 7.42 7.44 10,468,520
12/16/2015 7.41 7.48 7.31 7.44 18,619,810
12/15/2015 7.35 7.36 7.22 7.27 11,207,980
12/14/2015 7.39 7.4 7.19 7.22 12,831,310
12/11/2015 7.59 7.62 7.26 7.3 10,775,810
12/10/2015 7.79 8.02 7.79 7.9 6,911,012
12/09/2015 7.8 7.95 7.755 7.78 7,161,710
12/08/2015 7.82 7.85 7.71 7.82 9,505,547
12/07/2015 7.93 8 7.87 7.91 4,071,949
12/04/2015 7.94 8.02 7.87 8.01 9,241,404
12/03/2015 8.08 8.08 7.95 7.98 4,782,507
12/02/2015 8.24 8.26 8.06 8.11 6,746,839
12/01/2015 8.33 8.41 8.27 8.37 10,002,210
11/30/2015 8.26 8.43 8.22 8.31 9,771,811
11/27/2015 8.11 8.17 8.03 8.15 3,163,789
11/25/2015 8.17 8.19 8.02 8.08 6,293,266
11/24/2015 7.97 8.26 7.94 8.2 16,546,060
11/23/2015 8.04 8.09 8.01 8.02 5,578,892
11/20/2015 8.07 8.2 8.05 8.08 3,724,837
11/19/2015 8.03 8.1 8.01 8.07 6,167,436
11/18/2015 7.95 8.05 7.93 8 5,887,106
11/17/2015 8.06 8.16 8.05 8.13 10,378,800
11/16/2015 8.03 8.12 7.975 8.06 13,558,300
11/13/2015 7.87 7.93 7.78 7.81 8,485,079
11/12/2015 7.97 8.01 7.87 7.88 5,622,485
11/11/2015 8.01 8.07 7.955 8.01 4,890,200
11/10/2015 8.09 8.1 7.86 7.93 9,658,356
11/09/2015 8.15 8.2 7.98 8.06 8,747,474
11/06/2015 8.22 8.355 8.03 8.19 10,307,360
11/05/2015 8.43 8.44 8.21 8.25 11,573,830
11/04/2015 8.63 8.63 8.46 8.49 11,072,170
11/03/2015 8.71 8.72 8.54 8.58 14,380,480
11/02/2015 8.7 8.84 8.69 8.74 9,006,896
10/30/2015 8.72 8.75 8.55 8.62 8,250,656
10/29/2015 8.63 8.7 8.57 8.66 7,744,447
10/28/2015 8.71 8.81 8.6 8.74 11,025,510
10/27/2015 9 9.03 8.82 8.95 12,725,190
10/26/2015 9.05 9.14 8.93 9.07 4,978,585
10/23/2015 9.12 9.15 9.03 9.13 5,100,950
10/22/2015 8.98 9.0562 8.9 8.99 3,446,174
10/21/2015 8.97 9 8.9 8.94 3,819,561
10/20/2015 9.02 9.14 9.01 9.08 2,855,198
10/19/2015 9.08 9.15 9 9.05 3,234,705
10/16/2015 9.12 9.27 9.05 9.21 7,203,861
10/15/2015 9.02 9.09 8.95 9.07 12,038,690
10/14/2015 8.91 9.005 8.8 8.85 6,231,764
10/13/2015 9.09 9.09 8.81 8.88 15,204,400
10/12/2015 9.17 9.2 9.03 9.06 5,367,488
10/09/2015 9.16 9.2599 9.08 9.14 7,118,175
10/08/2015 8.91 9.03 8.86 8.99 5,260,655
10/07/2015 8.96 9.13 8.93 9.02 9,740,700
10/06/2015 9.06 9.06 8.815 8.86 11,669,820
10/05/2015 9.01 9.19 8.93 9.12 8,957,122
10/02/2015 8.43 8.835 8.365 8.8 10,549,760
10/01/2015 8.31 8.59 8.3 8.57 7,775,934
09/30/2015 8.45 8.45 8.25 8.38 10,342,790
09/29/2015 8.33 8.5 8.18 8.3 11,134,880
09/28/2015 8.42 8.43 8.11 8.19 8,011,762
09/25/2015 8.56 8.58 8.445 8.47 5,569,984
09/24/2015 8.31 8.465 8.25 8.43 5,969,969
09/23/2015 8.5 8.55 8.36 8.39 7,420,108
09/22/2015 8.43 8.465 8.36 8.4 6,850,430
09/21/2015 8.71 8.72 8.59 8.66 7,311,934
09/18/2015 8.76 8.785 8.53 8.64 13,233,120
09/17/2015 8.66 9.05 8.64 8.81 11,504,450
09/16/2015 8.56 8.74 8.525 8.69 8,381,251
09/15/2015 8.38 8.5 8.33 8.47 8,976,235
09/14/2015 8.44 8.47 8.32 8.4 6,024,421
09/11/2015 8.4 8.4 8.21 8.28 6,702,810
09/10/2015 8.47 8.5 8.28 8.35 8,421,777
09/09/2015 8.55 8.68 8.35 8.39 10,353,160
09/08/2015 8.44 8.5 8.38 8.42 5,938,926
09/04/2015 8.19 8.27 8.18 8.25 7,492,675
09/03/2015 8.55 8.61 8.47 8.5 7,279,645
09/02/2015 8.5 8.67 8.39 8.56 10,044,420
09/01/2015 8.5 8.61 8.45 8.51 9,357,156
08/31/2015 8.75 8.79 8.6 8.72 4,303,656
08/28/2015 8.8 8.96 8.78 8.87 3,515,722
08/27/2015 8.88 8.92 8.745 8.85 12,181,680
08/26/2015 8.85 8.88 8.53 8.7 12,001,160
08/25/2015 9.07 9.07 8.68 8.68 9,572,328
08/24/2015 8.04 8.77 7.81 8.51 13,905,740
08/21/2015 9.28 9.4 9.01 9.09 7,919,548
08/20/2015 9.58 9.69 9.25 9.38 13,188,540
08/19/2015 9.8 9.86 9.585 9.73 7,658,704
08/18/2015 9.72 9.89 9.72 9.84 5,894,568
08/17/2015 9.69 9.84 9.58 9.8 5,585,392
08/14/2015 9.98 10.02 9.71 9.76 7,602,578
08/13/2015 9.68 9.78 9.58 9.67 11,853,370
08/12/2015 9.58 9.82 9.46 9.78 12,712,630
08/11/2015 9.95 10.04 9.73 9.9 8,097,099
08/10/2015 10.16 10.26 10.15 10.17 3,437,386
08/07/2015 10.23 10.26 10.08 10.14 4,480,998
08/06/2015 10.31 10.37 10.22 10.22 4,535,295
08/05/2015 10.37 10.46 10.31 10.31 4,363,321
08/04/2015 10.4 10.55 10.3 10.34 5,837,993
08/03/2015 10.25 10.41 10.25 10.38 8,532,455
07/31/2015 9.88 10.22 9.83 10.07 11,338,530
07/30/2015 9.44 9.68 9.43 9.6 7,679,604
07/29/2015 9.49 9.51 9.31 9.35 8,491,556
07/28/2015 9.43 9.47 9.26 9.47 9,932,586
07/27/2015 9.53 9.64 9.45 9.56 9,913,096
07/24/2015 9.85 9.855 9.62 9.73 8,716,305
07/23/2015 10.18 10.21 10.03 10.08 3,911,299
07/22/2015 10.33 10.35 10.23 10.24 4,075,441
07/21/2015 10.26 10.31 10.12 10.13 4,459,082
07/20/2015 10.42 10.43 10.29 10.34 2,577,262
07/17/2015 10.42 10.505 10.355 10.46 2,420,861
07/16/2015 10.41 10.43 10.31 10.41 4,161,771
07/15/2015 10.4 10.43 10.29 10.29 5,192,107
07/14/2015 10.4 10.44 10.32 10.33 5,263,924
07/13/2015 10.54 10.62 10.45 10.47 4,576,993
07/10/2015 10.3 10.545 10.21 10.47 7,650,110
07/09/2015 10.22 10.28 10.1 10.15 4,231,600
07/08/2015 10.22 10.24 9.96 10.03 5,694,698
07/07/2015 10.38 10.41 10.21 10.38 6,222,385
07/06/2015 10.46 10.51 10.31 10.4 4,422,838
07/02/2015 10.43 10.48 10.36 10.4 3,540,496
07/01/2015 10.42 10.535 10.34 10.37 4,440,218
06/30/2015 10.28 10.47 10.27 10.42 6,580,914
06/29/2015 10.22 10.29 10.16 10.19 4,171,743
06/26/2015 10.42 10.52 10.34 10.41 4,012,438
06/25/2015 10.48 10.555 10.41 10.52 7,807,896
06/24/2015 10.47 10.57 10.38 10.47 11,794,840
06/23/2015 10.4 10.52 10.34 10.39 7,578,012
06/22/2015 10.49 10.6 10.3501 10.39 16,737,400
06/19/2015 10.24 10.33 10.18 10.28 9,577,408
06/18/2015 10.11 10.31 10.04 10.29 13,025,730
06/17/2015 9.88 10.15 9.84 10.13 10,770,830
06/16/2015 9.89 9.945 9.81 9.88 12,359,220
06/15/2015 9.88 9.92 9.59 9.66 13,412,130
06/12/2015 9.68 9.86 9.68 9.8 10,053,470
06/11/2015 9.56 9.685 9.5 9.68 6,165,144
06/10/2015 9.57 9.87 9.56 9.77 13,496,690
06/09/2015 9.51 9.53 9.35 9.37 5,465,879
06/08/2015 9.67 9.67 9.26 9.36 10,619,970
06/05/2015 9.51 9.63 9.43 9.55 5,602,127
06/04/2015 9.64 9.67 9.53 9.62 13,148,580
06/03/2015 9.88 9.94 9.59 9.64 16,151,030
06/02/2015 10.17 10.24 10.07 10.13 13,628,690
06/01/2015 10.52 10.625 10.5 10.56 3,802,338
05/29/2015 10.59 10.66 10.51 10.56 5,143,439
05/28/2015 10.35 10.56 10.33 10.54 4,753,524
05/27/2015 10.39 10.42 10.25 10.39 4,133,350
05/26/2015 10.36 10.5 10.26 10.32 7,043,068
05/22/2015 10.43 10.57 10.385 10.46 5,200,335
05/21/2015 10.46 10.52 10.39 10.48 4,221,119
05/20/2015 10.56 10.72 10.53 10.63 6,049,794
05/19/2015 10.36 10.53 10.31 10.52 7,706,648
05/18/2015 10.5 10.52 10.275 10.3 6,789,968
05/15/2015 10.57 10.57 10.433 10.51 5,244,959
05/14/2015 10.55 10.59 10.48 10.54 4,626,987
05/13/2015 10.61 10.645 10.5 10.56 5,921,417
05/12/2015 10.35 10.45 10.31 10.43 13,311,040
05/11/2015 10.86 10.91 10.72 10.78 6,365,271
05/08/2015 10.65 10.74 10.57 10.72 10,634,910
05/07/2015 10.02 10.33 9.965 10.31 13,628,540
05/06/2015 10.33 10.39 10.14 10.33 13,581,560
05/05/2015 10.83 10.88 10.63 10.67 6,393,050
05/04/2015 10.79 10.86 10.79 10.84 8,558,800
05/01/2015 10.92 10.97 10.79 10.82 3,441,073
04/30/2015 10.91 10.96 10.72 10.93 6,217,046
04/29/2015 10.79 10.99 10.78 10.94 7,446,022
04/28/2015 10.64 11.08 10.6 10.93 21,369,340
04/27/2015 10.04 10.23 10.03 10.19 11,099,420
04/24/2015 10.15 10.2 10.09 10.16 6,412,559
04/23/2015 10.18 10.365 10.18 10.29 4,615,551
04/22/2015 10.28 10.33 10.19 10.3 4,930,366
04/21/2015 10.32 10.32 10.17 10.18 6,500,876
04/20/2015 10.26 10.29 10.09 10.17 5,094,110
04/17/2015 10.34 10.38 10.21 10.27 7,716,945
04/16/2015 10.34 10.57 10.29 10.43 7,311,179
04/15/2015 10.39 10.5 10.36 10.44 3,996,416
04/14/2015 10.53 10.61 10.41 10.41 3,860,490
04/13/2015 10.47 10.56 10.44 10.49 6,010,277
04/10/2015 10.46 10.52 10.25 10.5 12,703,860
04/09/2015 10.66 10.73 10.36 10.41 7,059,172
04/08/2015 10.48 10.59 10.42 10.58 7,349,491
04/07/2015 10.52 10.57 10.42 10.43 5,714,127
04/06/2015 10.6 10.72 10.57 10.61 4,382,086
04/02/2015 10.65 10.77 10.59 10.69 6,929,357
04/01/2015 10.55 10.63 10.43 10.62 9,652,872
03/31/2015 10.24 10.41 10.2 10.36 10,357,110
03/30/2015 10.41 10.51 10.27 10.29 8,503,553
03/27/2015 10.36 10.36 10.14 10.17 6,419,757
03/26/2015 10.05 10.3 9.98 10.21 12,391,620
03/25/2015 10.4 10.4 9.86 10.06 17,793,000
03/24/2015 10.38 10.44 10.17 10.24 10,553,950
03/23/2015 10.55 10.64 10.22 10.3 21,725,970
03/20/2015 10.6 10.79 10.56 10.77 10,552,370
03/19/2015 10.91 10.95 10.71 10.79 10,684,070
03/18/2015 10.97 11.24 10.81 11.17 8,368,283
03/17/2015 11.02 11.075 10.88 10.98 6,424,533
03/16/2015 11.04 11.12 10.86 10.91 7,535,403
03/13/2015 11.08 11.11 10.81 10.95 9,530,263
03/12/2015 11.37 11.63 11.26 11.39 8,459,753
03/11/2015 10.92 11.21 10.91 11.15 6,186,004
03/10/2015 11.1 11.12 10.79 10.91 9,762,706
03/09/2015 11.2 11.22 10.86 11.06 10,323,560
03/06/2015 11.58 11.6 11.34 11.44 4,507,973
03/05/2015 11.56 11.7 11.56 11.59 3,342,345
03/04/2015 11.53 11.61 11.42 11.55 4,907,462
03/03/2015 11.76 11.885 11.62 11.68 5,878,635
03/02/2015 11.68 11.88 11.62 11.77 6,514,070
02/27/2015 11.47 11.74 11.33 11.65 12,161,540
02/26/2015 10.84 11.28 10.84 11.12 9,311,322
02/25/2015 10.9 11.09 10.8899 11 6,985,760
02/24/2015 10.98 11.02 10.93 10.98 10,335,820
02/23/2015 11.155 11.16 10.75 10.98 10,395,040
02/20/2015 11.21 11.24 11.02 11.19 10,563,880
02/19/2015 11.47 11.47 11.18 11.22 9,129,942
02/18/2015 11.62 11.71 11.52 11.56 3,184,866
02/17/2015 11.63 11.68 11.4 11.62 10,986,700
02/13/2015 11.75 11.86 11.635 11.7 5,861,585
02/12/2015 11.48 11.74 11.425 11.64 9,908,067
02/11/2015 11.2 11.35 11.03 11.32 6,982,344
02/10/2015 11.29 11.35 11.14 11.2 11,738,140
02/09/2015 10.75 10.9 10.56 10.86 13,344,450
02/06/2015 11.36 11.38 10.9055 10.98 12,037,260
02/05/2015 11.3 11.38 11.05 11.36 13,870,870
*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?