INBK

First Internet Bancorp Historical Stock Prices

$18.88
*  
0.07
0.37%
Get INBK Alerts
*Delayed - data as of Jul. 22, 2014 12:25 ET  -  Find a broker to begin trading INBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    INBK Real Time
 
 
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: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:25  18.97  19.4892  18.88  18.88 15,701
07/21/2014 19.45 19.65 18.62 18.95 21,087
07/18/2014 19.4 19.83 19.02 19.54 15,509
07/17/2014 19.28 19.55 19.28 19.38 10,517
07/16/2014 19.97 20.25 18.28 19.39 29,345
07/15/2014 20.3899 20.3899 19.7 20.06 7,875
07/14/2014 19.94 20.27 19.445 19.92 15,955
07/11/2014 20.06 20.37 19.97 19.97 9,400
07/10/2014 20.43 20.43 20 20.18 19,112
07/09/2014 20.7 21.03 20.02 20.79 31,317
07/08/2014 21.11 21.11 20.6 20.69 5,101
07/07/2014 21.97 21.97 20.61 21.11 18,756
07/03/2014 22 22 21.52 21.88 8,192
07/02/2014 21.81 22 21.7288 21.77 44,884
07/01/2014 20.98 21.5 20.85 21.4 21,965
06/30/2014 21.35 21.35 20.511 20.6 13,333
06/27/2014 20.69 21.8783 20.69 21.7 9,483
06/26/2014 21.34 21.41 20.5601 21.12 8,908
06/25/2014 21.67 21.7088 21.26 21.38 11,679
06/24/2014 21.95 22 21.65 21.93 17,499
06/23/2014 22 22.01 21.7 21.8 17,010
06/20/2014 21.88 22 21.65 22 27,795
06/19/2014 21.6 21.77 21.4 21.7 9,249
06/18/2014 21.18 21.91 20.88 21.53 26,173
06/17/2014 20.69 21.36 20.65 21.25 12,919
06/16/2014 21.09 21.1 20.51 20.85 11,969
06/13/2014 21.71 21.71 21 21 8,491
06/12/2014 21.85 21.9 21.55 21.55 9,721
06/11/2014 21.84 22.19 21.8 21.8 6,928
06/10/2014 21.8 21.94 21.8 21.8 2,376
06/09/2014 22 22.2399 21.55 21.72 11,503
06/06/2014 22.41 22.41 21.96 21.96 12,769
06/05/2014 22.25 22.33 21.93 22 72,178
06/04/2014 21.98 22.19 21.27 21.72 28,924
06/03/2014 20.51 22.2 20.51 21.3 21,439
06/02/2014 20.5 20.92 20.41 20.67 19,953
05/30/2014 20.2 20.47 20.15 20.3 58,901
05/29/2014 20.04 20.32 19.78 20.12 21,628
05/28/2014 20.06 20.15 19.81 19.85 4,945
05/27/2014 20.05 20.233 19.98 20 6,902
05/23/2014 20.15 20.1816 20 20.05 4,334
05/22/2014 20.22 20.45 19.581 19.98 4,839
05/21/2014 20.17 20.57 20 20.2 11,879
05/20/2014 20.499 20.499 20.07 20.11 3,764
05/19/2014 20.38 20.9 20.11 20.58 12,515
05/16/2014 20.35 20.75 20.01 20.38 7,229
05/15/2014 21 21.13 19.58 20.87 34,529
05/14/2014 21.49 21.5 21.11 21.18 10,688
05/13/2014 20.4 21.42 20.4 21.42 4,794
05/12/2014 20.3 20.4 20.1273 20.39 3,974
05/09/2014 20.25 20.73 19.98 20.24 9,005
05/08/2014 21.5 21.5 19.38 20.16 18,549
05/07/2014 20.61 21.45 20.61 20.81 3,124
05/06/2014 21.54 21.54 21.04 21.04 919
05/05/2014 21.45 21.63 21.27 21.27 7,769
05/02/2014 21.41 22.17 21.33 21.33 9,178
05/01/2014 22.25 22.25 21.35 21.35 1,165
04/30/2014 22.19 22.329 21.2 21.83 8,016
04/29/2014 20.611 22.25 20.611 22.19 7,003
04/28/2014 22.05 22.2 21.43 21.47 16,402
04/25/2014 22.2 22.41 21.63 22.09 39,761
04/24/2014 21.99 22.35 21.99 22.29 10,766
04/23/2014 21.67 22.4 21.65 22.33 16,926
04/22/2014 22.2 22.2 22.05 22.06 9,328
04/21/2014 21.79 22.14 21.79 22 16,798
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?