Historical Stock Prices

IF 
$10.0621
*  
0.0021
0.02%
Get IF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IF now
Exchange: AMEX

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.03 10.09 10.03 10.0621 27,253
08/28/2014 9.99 10.06 9.99 10.06 29,720
08/27/2014 9.98 9.99 9.96 9.98 8,606
08/26/2014 9.95 9.9601 9.93 9.96 6,511
08/25/2014 10.02 10.02 9.97 9.9999 6,792
08/22/2014 9.94 10.036 9.94 10 18,644
08/21/2014 10 10.05 10 10.011 3,350
08/20/2014 9.91 10.019 9.91 9.9899 12,535
08/19/2014 9.94 9.98 9.91 9.98 15,873
08/18/2014 9.97 9.99 9.95 9.99 17,014
08/15/2014 9.9 9.95 9.9 9.95 19,482
08/14/2014 9.943 9.943 9.92 9.94 19,200
08/13/2014 9.9 10 9.9 9.94 23,828
08/12/2014 9.76 9.98 9.76 9.94 21,113
08/11/2014 9.9 10 9.9 9.93 20,369
08/08/2014 9.88 10.01 9.78 9.81 13,268
08/07/2014 9.86 9.885 9.85 9.86 16,715
08/06/2014 9.87 9.93 9.8545 9.9 11,453
08/05/2014 10.29 10.29 9.96 9.9899 53,603
08/04/2014 10.06 10.12 9.9901 10.09 18,771
08/01/2014 10.05 10.05 9.94 9.959 19,156
07/31/2014 10.15 10.16 9.96 10.03 71,470
07/30/2014 10.2801 10.2801 10.14 10.15 10,552
07/29/2014 10.28 10.3387 10.23 10.23 8,480
07/28/2014 10.53 10.53 10.1501 10.205 99,357
07/25/2014 10.15 10.15 10.09 10.145 41,510
07/24/2014 10.26 10.27 10.2 10.27 24,141
07/23/2014 10.08 10.25 10.08 10.22 49,525
07/22/2014 10.11 10.14 10.02 10.05 75,397
07/21/2014 10.03 10.1499 10.03 10.1367 23,912
07/18/2014 9.96 10.05 9.96 10.04 16,040
07/17/2014 9.94 9.98 9.9 9.9498 10,144
07/16/2014 10.01 10.04 10 10.03 24,722
07/15/2014 9.95 9.95 9.895 9.92 46,006
07/14/2014 10.02 10.02 9.91 9.93 28,153
07/11/2014 9.89 9.93 9.85 9.93 22,278
07/10/2014 9.9 10 9.8001 9.96 60,516
07/09/2014 9.87 10.02 9.84 9.99 85,189
07/08/2014 9.75 9.81 9.6 9.73 49,085
07/07/2014 9.57 9.71 9.51 9.67 74,458
07/03/2014 9.63 9.63 9.5 9.506 4,886
07/02/2014 9.58 9.59 9.48 9.59 30,624
07/01/2014 9.5 9.55 9.5 9.5499 5,742
06/30/2014 9.43 9.55 9.43 9.48 19,923
06/27/2014 9.33 9.39 9.3201 9.381 17,577
06/26/2014 9.33 9.349 9.3 9.33 4,105
06/25/2014 9.25 9.26 9.19 9.25 23,287
06/24/2014 9.35 9.3601 9.32 9.32 2,150
06/23/2014 9.35 9.37 9.27 9.35 12,857
06/20/2014 9.41 9.465 9.41 9.45 8,986
06/19/2014 9.36 9.43 9.36 9.42 17,378
06/18/2014 9.39 9.4499 9.325 9.42 48,344
06/17/2014 9.48 9.5 9.4399 9.46 19,797
06/16/2014 9.58 9.58 9.5 9.53 30,087
06/13/2014 9.52 9.56 9.5 9.51 14,939
06/12/2014 9.6301 9.6301 9.5246 9.53 10,056
06/11/2014 9.56 9.64 9.56 9.63 28,809
06/10/2014 9.56 9.65 9.56 9.6098 10,633
06/09/2014 9.64 9.64 9.58 9.6 12,664
06/06/2014 9.64 9.74 9.64 9.66 8,019
06/05/2014 9.68 9.68 9.59 9.67 7,315
06/04/2014 9.64 9.695 9.52 9.58 7,164
06/03/2014 9.7 9.7 9.66 9.69 2,530
06/02/2014 9.65 9.69 9.61 9.65 14,450
05/30/2014 9.76 9.78 9.62 9.67 11,450
05/29/2014 9.74 9.8799 9.74 9.81 11,656
05/28/2014 9.69 9.7799 9.68 9.72 34,363
05/27/2014 9.73 9.7499 9.72 9.72 5,386
05/23/2014 9.7 9.7101 9.58 9.71 25,140
05/22/2014 9.71 9.79 9.66 9.68 21,257
05/21/2014 9.65 9.78 9.65 9.67 5,607
05/20/2014 9.74 9.88 9.64 9.69 122,290
05/19/2014 9.84 9.95 9.8301 9.84 11,874
05/16/2014 9.8122 9.95 9.8122 9.92 6,362
05/15/2014 9.96 9.96 9.8 9.83 27,995
05/14/2014 9.7 9.941 9.7 9.88 110,174
05/13/2014 9.64 9.64 9.55 9.639 11,856
05/12/2014 9.57 9.64 9.57 9.6101 21,019
05/09/2014 9.56 9.56 9.52 9.56 6,287
05/08/2014 9.55 9.5528 9.47 9.52 9,953
05/07/2014 9.47 9.51 9.25 9.51 32,676
05/06/2014 9.62 9.62 9.5 9.55 8,354
05/05/2014 9.43 9.5699 9.43 9.49 15,235
05/02/2014 9.31 9.4199 9.31 9.4 9,062
05/01/2014 9.459 9.459 9.4 9.41 4,365
04/30/2014 9.4 9.43 9.36 9.382 23,048
04/29/2014 9.47 9.47 9.34 9.36 40,402
04/28/2014 9.32 9.3361 9.2201 9.29 21,508
04/25/2014 9.46 9.46 9.34 9.34 30,618
04/24/2014 9.45 9.5041 9.42 9.42 21,082
04/23/2014 9.53 9.57 9.42 9.57 16,036
04/22/2014 9.64 9.64 9.58 9.58 17,637
04/21/2014 9.63 9.65 9.62 9.65 14,460
04/17/2014 9.68 9.68 9.5601 9.61 48,170
04/16/2014 9.6 9.78 9.3834 9.76 21,474
04/15/2014 9.62 9.68 9.46 9.55 17,112
04/14/2014 9.58 9.71 9.56 9.62 16,582
04/11/2014 9.56 9.58 9.45 9.4699 20,448
04/10/2014 9.75 9.77 9.59 9.6199 99,123
04/09/2014 9.93 9.93 9.76 9.8164 61,116
04/08/2014 9.75 9.93 9.67 9.8799 24,061
04/07/2014 9.72 9.92 9.72 9.76 20,798
04/04/2014 9.69 9.96 9.61 9.71 42,734
04/03/2014 9.72 9.72 9.61 9.64 120,099
04/02/2014 9.55 9.71 9.53 9.689 124,519
04/01/2014 9.51 9.65 9.51 9.53 50,116
03/31/2014 9.31 9.49 9.31 9.44 34,647
03/28/2014 9.27 9.37 9.2501 9.31 9,219
03/27/2014 9.22 9.265 9.126 9.16 50,522
03/26/2014 9.13 9.27 9.125 9.16 122,422
03/25/2014 9.17 9.17 9.09 9.11 7,894
03/24/2014 9.25 9.25 9.11 9.11 4,588
03/21/2014 9.25 9.25 9.17 9.23 6,224
03/20/2014 9.17 9.24 9.12 9.16 31,319
03/19/2014 9.28 9.36 9.2101 9.298 37,218
03/18/2014 9.22 9.31 9.22 9.29 27,160
03/17/2014 9.23 9.41 9.23 9.26 33,586
03/14/2014 8.99 9.21 8.99 9.15 76,347
03/13/2014 9.01 9.11 8.86 8.86 37,690
03/12/2014 8.93 9.16 8.87 8.96 23,030
03/11/2014 8.95 9.1 8.95 9.05 38,437
03/10/2014 8.88 8.95 8.88 8.95 12,259
03/07/2014 9.05 9.05 8.88 8.88 11,358
03/06/2014 8.85 8.99 8.85 8.95 45,984
03/05/2014 8.56 8.8 8.56 8.74 33,034
03/04/2014 8.68 8.94 8.68 8.79 53,012
03/03/2014 8.56 8.66 8.56 8.65 37,957
02/28/2014 8.61 8.62 8.535 8.5699 16,770
02/27/2014 8.5 8.64 8.5 8.55 19,365
02/26/2014 8.52 8.57 8.49 8.55 10,553
02/25/2014 8.7 8.7399 8.53 8.55 35,621
02/24/2014 8.56 8.6872 8.51 8.51 18,909
02/21/2014 8.51 8.6099 8.48 8.4901 16,095
02/20/2014 8.41 8.4593 8.4 8.41 28,826
02/19/2014 8.41 8.61 8.39 8.41 36,952
02/18/2014 8.37 8.519 8.35 8.44 80,773
02/14/2014 8.26 8.37 8.26 8.32 57,591
02/13/2014 8.06 8.2495 8.06 8.21 31,627
02/12/2014 8.3 8.37 8.11 8.12 42,193
02/11/2014 7.98 8.19 7.98 8.12 42,797
02/10/2014 8.06 8.06 7.97 7.98 9,723
02/07/2014 8.02 8.1 8.01 8.06 31,418
02/06/2014 7.93 8.13 7.93 8 19,308
02/05/2014 7.92 7.94 7.87 7.94 12,634
02/04/2014 7.84 7.9699 7.84 7.95 36,623
02/03/2014 7.93 7.93 7.76 7.76 53,994
01/31/2014 7.89 7.99 7.81 7.9 21,180
01/30/2014 7.96 8.03 7.96 7.98 18,430
01/29/2014 7.95 8.3472 7.9 7.91 43,521
01/28/2014 8.06 8.07 7.98 8.02 31,643
01/27/2014 8.06 8.17 7.9 7.98 156,437
01/24/2014 8.24 8.3125 8.1 8.11 98,263
01/23/2014 8.45 8.47 8.25 8.29 40,393
01/22/2014 8.46 8.5699 8.45 8.4799 18,528
01/21/2014 8.43 8.64 8.4254 8.54 81,498
01/17/2014 8.46 8.47 8.38 8.42 44,287
01/16/2014 8.35 8.4 8.28 8.28 20,591
01/15/2014 8.47 8.4901 8.3224 8.33 30,981
01/14/2014 8.31 8.4 8.251 8.39 58,341
01/13/2014 8.29 8.3699 8.18 8.18 58,459
01/10/2014 8.16 8.21 8.16 8.193 20,718
01/09/2014 8.3 8.35 8.08 8.08 43,441
01/08/2014 8.21 8.315 8.21 8.25 43,534
01/07/2014 8.26 8.29 8.17 8.18 22,745
01/06/2014 8.08 8.26 8.06 8.15 23,946
01/03/2014 8.19 8.24 8.03 8.15 34,766
01/02/2014 8.36 8.36 8.1209 8.24 41,117
12/31/2013 8.16 8.36 8.1428 8.26 73,320
12/30/2013 8.3 8.3 8.04 8.22 135,608
12/27/2013 8.32 8.39 8.251 8.32 131,693
12/26/2013 9.31 9.48 9.31 9.44 68,516
12/24/2013 9.2 9.3899 9.2 9.34 42,845
12/23/2013 9.29 9.41 9.25 9.3 45,280
12/20/2013 9.11 9.2899 9.11 9.26 53,629
12/19/2013 9.15 9.2001 9.12 9.12 40,966
12/18/2013 9.11 9.1803 9.11 9.17 27,973
12/17/2013 9.2 9.2 9.11 9.11 12,234
12/16/2013 9.23 9.23 9.12 9.14 26,069
12/13/2013 9.24 9.24 9.18 9.23 12,570
12/12/2013 9.25 9.322 9.25 9.26 27,182
12/11/2013 9.4109 9.4109 9.34 9.34 23,853
12/10/2013 9.42 9.47 9.4 9.42 22,283
12/09/2013 9.4 9.43 9.34 9.37 12,122
12/06/2013 9.27 9.4199 9.27 9.34 4,799
12/05/2013 9.25 9.31 9.24 9.28 17,606
12/04/2013 9.41 9.46 9.26 9.26 52,729
12/03/2013 9.46 9.49 9.42 9.43 12,892
12/02/2013 9.59 9.62 9.49 9.5 14,703
11/29/2013 9.49 9.52 9.4601 9.5099 8,218
11/27/2013 9.5399 9.5399 9.47 9.47 24,318
11/26/2013 9.71 9.75 9.5 9.58 36,247
11/25/2013 9.68 9.84 9.68 9.8 41,103
11/22/2013 9.82 9.84 9.67 9.74 39,744
11/21/2013 9.95 9.95 9.7501 9.9 28,860
11/20/2013 9.8 9.99 9.76 9.99 55,166
11/19/2013 9.9 9.9 9.84 9.86 25,057
11/18/2013 9.95 9.97 9.86 9.96 38,492
11/15/2013 9.81 9.91 9.81 9.83 24,638
11/14/2013 9.86 9.88 9.79 9.85 55,155
11/13/2013 9.63 9.88 9.63 9.84 42,552
11/12/2013 9.94 9.94 9.7 9.7 198,176
11/11/2013 10.05 10.07 9.9701 10 13,592
11/08/2013 9.96 10.109 9.96 10.07 7,063
11/07/2013 10.1 10.1399 9.95 9.95 29,422
11/06/2013 9.94 10.04 9.94 10.01 60,608
11/05/2013 10 10.02 10 10 9,672
11/04/2013 10.1 10.2 10.011 10.06 26,790
11/01/2013 10.09 10.16 10.07 10.07 19,136
10/31/2013 10.18 10.25 10.15 10.17 4,129
10/30/2013 10.39 10.41 10.22 10.23 40,563
10/29/2013 10.36 10.5001 10.3 10.38 63,323
10/28/2013 10.64 10.64 10.44 10.49 43,390
10/25/2013 10.32 10.57 10.32 10.57 32,065
10/24/2013 10.38 10.4631 10.38 10.43 39,477
10/23/2013 10.14 10.39 10.14 10.36 33,601
10/22/2013 10.29 10.44 10.21 10.33 51,159
10/21/2013 10.6 10.85 10.35 10.4 41,270
10/18/2013 10.5 10.5 10.32 10.45 26,796
10/17/2013 10.12 10.36 10.01 10.32 21,037
10/16/2013 10.12 10.199 10.01 10.11 47,868
10/15/2013 10.24 10.5 10.04 10.1 17,222
10/14/2013 10.05 10.32 10.05 10.3 23,253
10/11/2013 10.33 10.33 10.1201 10.18 4,004
10/10/2013 10.2 10.27 10.08 10.16 13,395
10/09/2013 9.94 10.15 9.94 10.08 25,869
10/08/2013 9.89 9.99 9.761 9.9 33,866
10/07/2013 9.59 10.0478 9.59 9.85 25,572
10/04/2013 9.55 9.76 9.55 9.74 43,972
10/03/2013 9.85 9.8501 9.77 9.77 12,214
10/02/2013 9.92 9.9201 9.851 9.88 22,420
10/01/2013 9.9 10.04 9.87 9.98 38,026
09/30/2013 9.85 9.918 9.71 9.89 69,574
09/27/2013 10.01 10.31 10.01 10.09 40,142
09/26/2013 10.1 10.15 10.03 10.1 14,676
09/25/2013 10.24 10.26 10.11 10.15 15,953
09/24/2013 10.34 10.71 10.26 10.28 35,790
09/23/2013 10.38 10.59 10.3 10.41 27,651
09/20/2013 10.62 10.87 10.32 10.38 42,150
09/19/2013 10.98 10.98 10.65 10.68 45,238
09/18/2013 10.33 10.8 10.14 10.799 206,330
09/17/2013 10.46 10.47 10.32 10.33 17,656
09/16/2013 10.53 10.64 10.48 10.54 61,191
09/13/2013 10.42 10.42 10.2 10.28 16,110
09/12/2013 10.32 10.35 10.19 10.34 9,559
09/11/2013 10.54 10.55 10.4378 10.47 7,758
09/10/2013 10.6 10.75 10.6 10.7 36,252
09/09/2013 10.08 10.51 10.08 10.49 88,312
09/06/2013 9.81 9.9732 9.81 9.93 22,335
09/05/2013 9.82 9.85 9.7 9.7385 42,388
09/04/2013 9.79 9.88 9.77 9.82 38,419
09/03/2013 9.77 9.92 9.73 9.73 56,011
08/30/2013 9.83 9.9 9.71 9.82 78,593
08/29/2013 9.68 9.86 9.461 9.69 116,644
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?