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 29, 2011 14.07 14.15 13.95 14.09 417,345 +0.08(+0.57%)
Apr 28, 2011 14.09 14.12 13.90 14.01 439,422 -0.02(-0.17%)
Apr 27, 2011 13.82 14.14 13.82 14.03 901,636 +0.18(+1.33%)
Apr 26, 2011 13.45 14.00 13.44 13.85 2,358,421 +0.47(+3.48%)
Apr 25, 2011 13.31 13.49 13.23 13.38 2,359,602 +0.14(+1.09%)
Apr 21, 2011 13.38 13.59 13.01 13.24 2,160,691 +0.39(+3.00%)
Apr 20, 2011 12.65 12.88 12.65 12.85 707,507 +0.29(+2.30%)
Apr 19, 2011 12.68 12.78 12.52 12.56 341,883 -0.11(-0.89%)
Apr 18, 2011 12.71 12.74 12.63 12.68 286,630 -0.16(-1.25%)
Apr 15, 2011 12.80 12.88 12.62 12.84 708,493 +0.06(+0.50%)
Apr 14, 2011 12.76 12.81 12.63 12.77 628,740 -0.02(-0.13%)
Apr 13, 2011 12.85 12.97 12.73 12.79 690,954 -0.04(-0.31%)
Apr 12, 2011 12.89 12.92 12.77 12.83 490,815 -0.06(-0.44%)
Apr 11, 2011 12.94 12.98 12.84 12.88 353,739 -0.03(-0.25%)
Apr 08, 2011 13.06 13.08 12.88 12.92 350,185 -0.10(-0.74%)
Apr 07, 2011 12.92 13.11 12.90 13.01 475,510 +0.09(+0.68%)
Apr 06, 2011 12.88 13.04 12.83 12.92 395,542 +0.06(+0.50%)
Apr 05, 2011 12.92 12.99 12.80 12.86 381,915 -0.10(-0.81%)
Apr 04, 2011 13.02 13.05 12.88 12.96 312,965 -0.01(-0.06%)
Apr 01, 2011 12.85 13.08 12.83 12.97 866,669 +0.21(+1.64%)
Mar 31, 2011 12.71 12.85 12.63 12.76 484,497 +0.03(+0.25%)
Mar 30, 2011 12.72 12.82 12.66 12.73 448,962 +0.02(+0.19%)
Mar 29, 2011 12.77 12.81 12.67 12.71 362,272 -0.01(-0.06%)
Mar 28, 2011 12.89 12.94 12.70 12.72 254,120 -0.10(-0.75%)
Mar 25, 2011 12.80 12.96 12.76 12.81 644,484 +0.03(+0.25%)
Mar 24, 2011 12.77 12.80 12.71 12.78 311,821 +0.08(+0.63%)
Mar 23, 2011 12.74 12.83 12.59 12.70 342,157 -0.01(-0.06%)
Mar 22, 2011 12.89 12.95 12.70 12.71 277,853 -0.15(-1.19%)
Mar 21, 2011 12.84 12.95 12.79 12.86 516,649 +0.18(+1.46%)
Mar 18, 2011 12.60 12.73 12.50 12.68 672,212 +0.17(+1.35%)
Mar 17, 2011 12.48 12.54 12.35 12.51 452,314 +0.11(+0.91%)
Mar 16, 2011 12.46 12.57 12.32 12.39 528,793 -0.06(-0.45%)
Mar 15, 2011 12.30 12.47 12.30 12.45 478,798 -0.01(-0.06%)
Mar 14, 2011 12.52 12.62 12.39 12.46 402,563 -0.04(-0.29%)
Mar 11, 2011 12.48 12.64 12.41 12.49 459,421 +0.04(+0.29%)
Mar 10, 2011 12.53 12.56 12.45 12.46 408,491 -0.18(-1.40%)
Mar 09, 2011 12.54 12.73 12.52 12.64 369,417 +0.05(+0.38%)
Mar 08, 2011 12.58 12.66 12.48 12.59 446,244 +0.01(+0.06%)
Mar 07, 2011 12.74 12.76 12.49 12.58 353,240 -0.09(-0.70%)
Mar 04, 2011 12.72 12.76 12.55 12.67 365,668 -0.10(-0.82%)
Mar 03, 2011 12.96 13.06 12.72 12.77 555,414 -0.10(-0.81%)
Mar 02, 2011 12.53 12.92 12.53 12.88 855,733 +0.51(+4.11%)
Mar 01, 2011 12.44 12.50 12.29 12.37 397,216 -0.04(-0.34%)
Feb 28, 2011 12.55 12.61 12.30 12.41 385,523 -0.08(-0.64%)
Feb 25, 2011 12.43 12.50 12.35 12.49 382,442 +0.12(+0.97%)
Feb 24, 2011 12.48 12.48 12.23 12.37 568,082 -0.07(-0.58%)
Feb 23, 2011 12.49 12.59 12.39 12.44 321,729 -0.04(-0.32%)
Feb 22, 2011 12.68 12.74 12.43 12.48 500,390 -0.22(-1.77%)
Feb 18, 2011 12.79 12.86 12.68 12.71 557,125 -0.02(-0.19%)
Feb 17, 2011 12.73 12.84 12.71 12.73 285,303 -0.03(-0.25%)
Feb 16, 2011 12.84 12.88 12.72 12.76 511,927 +0.02(+0.19%)
Feb 15, 2011 12.95 12.98 12.74 12.74 501,850 -0.19(-1.49%)
Feb 14, 2011 12.85 13.04 12.84 12.93 347,557 +0.02(+0.19%)
Feb 11, 2011 12.85 12.98 12.85 12.91 259,061 +0.05(+0.37%)
Feb 10, 2011 12.78 12.90 12.78 12.86 263,981 +0.04(+0.32%)
Feb 09, 2011 12.80 12.92 12.78 12.82 474,690 -0.01(-0.06%)
Feb 08, 2011 12.97 12.97 12.79 12.83 698,547 -0.08(-0.62%)
Feb 07, 2011 12.97 13.04 12.91 12.91 593,080 -0.01(-0.06%)
Feb 04, 2011 12.98 13.12 12.91 12.92 617,746 -0.06(-0.43%)
Feb 03, 2011 13.05 13.05 12.92 12.97 494,041 -0.06(-0.49%)
Feb 02, 2011 13.13 13.17 13.01 13.04 380,620 -0.17(-1.28%)
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.