Home > Quotes > IPB > Historical Prices

Merrill Lynch & Co., Inc. Historical Stock Prices

IPB 
$28.07
*  
0.84
  negative  
3.08%
Get IPB Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  28.08  27.75  28.07 900
05/20/2013 27.23 27.23 27.23 27.23 00
05/17/2013 27.23 27.23 27.23 27.23 00
05/16/2013 27.19 27.23 27.19 27.23 1,060
05/15/2013 27.25 27.4099 26.98 27.023 5,230
05/14/2013 27.36 27.9599 27.2292 27.2292 3,000
05/13/2013 27.5 27.5 27.5 27.5 00
05/10/2013 27.5 27.5 27.5 27.5 00
05/09/2013 27.5 27.5 27.5 27.5 00
05/08/2013 27.5 27.5 27.5 27.5 1,200
05/07/2013 27.65 27.65 27.6 27.6 600
05/06/2013 28.14 28.14 28.07 28.07 2,600
05/03/2013 28.09 28.09 28.09 28.09 100
05/02/2013 27.79 28.43 27.79 28.43 5,710
05/01/2013 27.79 27.79 27.6 27.61 644
04/30/2013 27.5 27.77 27.5 27.77 500
04/29/2013 27.5 27.5 27.5 27.5 100
04/26/2013 27.34 27.34 27.34 27.34 00
04/25/2013 27.34 27.34 27.34 27.34 00
04/24/2013 27.2 27.36 27.2 27.34 700
04/23/2013 27.22 27.22 27.2 27.2 630
04/22/2013 27.1138 27.1138 27.1138 27.1138 00
04/19/2013 27.12 27.18 27.01 27.1138 1,000
04/18/2013 27.33 27.33 27.33 27.33 00
04/17/2013 26.97 27.33 26.97 27.33 300
04/16/2013 26.97 26.97 26.97 26.97 365
04/15/2013 26.99 27.5 26.99 27.5 2,388
04/12/2013 26.9101 26.9101 26.9101 26.9101 00
04/11/2013 27.25 27.25 26.9101 26.9101 1,000
04/10/2013 27.09 27.09 27.09 27.09 00
04/09/2013 27.09 27.09 27.09 27.09 00
04/08/2013 27.03 27.09 26.9 27.09 4,122
04/05/2013 27.1 27.11 27.1 27.11 5,857
04/04/2013 27.1 27.1 27.1 27.1 466
04/03/2013 27.018 27.018 27.018 27.018 00
04/02/2013 27.018 27.018 27.018 27.018 200
04/01/2013 27 27 27 27 340
03/28/2013 27.0999 27.0999 27.0999 27.0999 00
03/27/2013 27.1 27.1 26.9 27.0999 1,503
03/26/2013 27 27 27 27 399
03/25/2013 27.01 27.01 27 27 300
03/22/2013 26.89 26.89 26.89 26.89 00
03/21/2013 26.89 26.89 26.89 26.89 100
03/20/2013 27 27.1 27 27.1 500
03/19/2013 26.816 26.816 26.816 26.816 1,000
03/18/2013 27 27 27 27 400
03/15/2013 26.9925 26.9925 26.9925 26.9925 00
03/14/2013 27 27 26.9925 26.9925 1,335
03/13/2013 27 27 27 27 948
03/12/2013 27 27 26.76 27 1,176
03/11/2013 26.76 27 26.76 27 1,128
03/08/2013 27 27 26.7095 27 2,720
03/07/2013 26.83 27 26.8 27 3,584
03/06/2013 26.99 27 26.98 27 4,700
03/05/2013 26.9 26.9 26.82 26.82 1,898
03/04/2013 27 27 27 27 3,030
03/01/2013 27.32 27.32 27.32 27.32 200
02/28/2013 27.2884 27.2884 27.2884 27.2884 00
02/27/2013 27.2884 27.2884 27.2884 27.2884 00
02/26/2013 27.272 27.2884 27.272 27.2884 900
02/25/2013 27 27.0101 27 27.01 1,200
02/22/2013 27.05 27.07 27.05 27.05 1,580
02/21/2013 27 27 27 27 500
02/20/2013 27.04 27.0499 26.75 26.8 3,590
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.