Skip to main content

Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.01 11.13 10.69 10.74 888,945 -0.10(-0.94%)
Apr 29, 2009 10.48 10.92 10.40 10.84 910,743 +0.40(+3.84%)
Apr 28, 2009 10.05 10.59 10.03 10.44 1,106,551 +0.33(+3.24%)
Apr 27, 2009 10.12 10.39 10.08 10.11 2,136,948 -0.20(-1.91%)
Apr 24, 2009 10.11 10.67 9.814 10.31 8,694,515 -1.76(-14.60%)
Apr 23, 2009 12.34 12.34 11.89 12.07 1,381,572 -0.01(-0.12%)
Apr 22, 2009 11.74 12.74 11.74 12.09 996,118 -0.21(-1.72%)
Apr 21, 2009 11.82 12.30 11.61 12.30 1,051,454 +0.52(+4.45%)
Apr 20, 2009 12.56 12.56 11.72 11.77 816,315 -0.91(-7.18%)
Apr 17, 2009 12.33 12.80 12.28 12.68 937,920 +0.43(+3.51%)
Apr 16, 2009 12.37 12.45 12.14 12.25 1,053,506 +0.01(+0.12%)
Apr 15, 2009 11.43 12.28 11.41 12.24 1,221,751 +0.84(+7.41%)
Apr 14, 2009 11.43 11.63 11.15 11.39 1,297,301 -0.15(-1.32%)
Apr 13, 2009 11.50 11.77 11.36 11.55 888,052 +0.04(+0.38%)
Apr 09, 2009 11.45 11.57 11.17 11.50 1,163,654 +0.42(+3.74%)
Apr 08, 2009 11.29 11.29 10.88 11.09 1,003,576 -0.13(-1.17%)
Apr 07, 2009 11.40 11.50 11.19 11.22 978,615 -0.42(-3.57%)
Apr 06, 2009 11.69 11.79 11.32 11.63 1,288,277 -0.76(-6.17%)
Apr 03, 2009 12.04 12.60 11.92 12.40 882,154 +0.33(+2.78%)
Apr 02, 2009 12.07 12.17 11.93 12.06 1,017,272 +0.31(+2.66%)
Apr 01, 2009 11.68 11.89 11.50 11.75 698,092 +0.01(+0.06%)
Mar 31, 2009 11.77 11.98 11.56 11.74 630,638 +0.16(+1.38%)
Mar 30, 2009 12.08 12.12 11.39 11.58 821,022 -0.70(-5.69%)
Mar 26, 2009 12.18 12.50 11.96 12.28 973,727 +0.28(+2.30%)
Mar 25, 2009 11.48 12.04 11.42 12.01 578,578 +0.66(+5.77%)
Mar 24, 2009 11.63 12.12 11.33 11.35 726,907 -0.23(-1.95%)
Mar 23, 2009 11.29 11.58 10.86 11.58 634,162 +1.02(+9.66%)
Mar 20, 2009 11.02 11.03 10.46 10.56 755,368 -0.31(-2.88%)
Mar 19, 2009 11.25 11.38 10.86 10.87 441,646 -0.34(-3.05%)
Mar 18, 2009 11.02 11.22 10.76 11.21 1,166,457 +0.17(+1.58%)
Mar 17, 2009 10.49 11.10 10.49 11.04 769,508 +0.57(+5.42%)
Mar 16, 2009 10.84 10.99 10.45 10.47 469,955 -0.29(-2.71%)
Mar 13, 2009 10.79 10.88 10.42 10.76 520,703 +0.12(+1.09%)
Mar 12, 2009 10.32 10.77 10.20 10.64 1,060,134 +0.30(+2.89%)
Mar 11, 2009 10.48 10.72 10.30 10.35 675,416 -0.15(-1.46%)
Mar 10, 2009 9.545 10.54 9.545 10.50 1,049,332 +1.11(+11.87%)
Mar 09, 2009 9.596 9.640 9.261 9.385 1,517,255 -0.35(-3.59%)
Mar 06, 2009 9.800 9.873 9.232 9.734 1,421,402 +0.00(+0.00%)
Mar 05, 2009 9.953 10.09 9.589 9.734 1,227,156 -0.45(-4.43%)
Mar 04, 2009 10.32 10.39 9.909 10.19 816,786 -0.02(-0.21%)
Mar 02, 2009 10.13 10.40 10.05 10.21 741,987 -0.02(-0.21%)
Feb 27, 2009 10.48 10.62 10.23 10.23 465,153 -0.33(-3.10%)
Feb 26, 2009 10.69 10.83 10.46 10.56 876,840 -0.07(-0.62%)
Feb 25, 2009 10.75 10.88 10.37 10.62 685,978 -0.18(-1.68%)
Feb 24, 2009 10.35 10.87 10.19 10.80 843,558 +0.58(+5.62%)
Feb 23, 2009 10.63 10.68 10.16 10.23 865,356 -0.28(-2.63%)
Feb 20, 2009 10.35 10.69 10.16 10.51 988,912 -0.07(-0.69%)
Feb 19, 2009 10.64 10.88 10.49 10.58 600,451 +0.04(+0.35%)
Feb 18, 2009 10.80 10.82 10.33 10.54 1,037,601 -0.09(-0.82%)
Feb 17, 2009 10.68 10.99 10.59 10.63 947,212 -0.55(-4.89%)
Feb 13, 2009 10.99 11.33 10.87 11.18 663,828 +0.04(+0.39%)
Feb 12, 2009 10.59 11.18 10.56 11.13 622,772 +0.25(+2.27%)
Feb 11, 2009 10.79 11.09 10.67 10.88 528,481 +0.12(+1.15%)
Feb 10, 2009 11.56 11.68 10.67 10.76 1,071,911 -0.84(-7.28%)
Feb 09, 2009 11.45 11.72 11.29 11.61 625,450 +0.09(+0.76%)
Feb 06, 2009 11.29 11.68 11.29 11.52 710,331 +0.25(+2.20%)
Feb 05, 2009 10.91 11.45 10.80 11.27 560,159 +0.31(+2.79%)
Feb 04, 2009 11.04 11.34 10.85 10.96 604,348 -0.04(-0.40%)
Feb 03, 2009 11.08 11.15 10.78 11.01 619,648 +0.06(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.