Chronicle Journal: Finance

Interactive Brokers (NQ: IBKR )

75.24 USD +1.85 (+2.52%)
Official Closing Price Updated: 7:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 73.75 75.65 73.50 75.24 1,045,463 +1.85(+2.52%)
Apr 13, 2021 74.30 74.87 73.21 73.39 676,576 -0.68(-0.92%)
Apr 12, 2021 74.60 74.90 73.64 74.07 492,224 -0.40(-0.54%)
Apr 09, 2021 73.69 74.80 73.04 74.47 754,700 +0.84(+1.14%)
Apr 08, 2021 74.23 74.47 73.19 73.63 599,545 -0.38(-0.51%)
Apr 07, 2021 74.63 74.81 73.00 74.01 903,795 -0.73(-0.98%)
Apr 06, 2021 75.08 75.70 74.40 74.74 534,153 -0.38(-0.51%)
Apr 05, 2021 74.63 76.51 74.35 75.12 851,151 +1.45(+1.97%)
Apr 01, 2021 73.15 74.74 73.04 73.67 807,800 +0.63(+0.86%)
Mar 31, 2021 72.30 73.83 72.30 73.04 668,223 +0.72(+1.00%)
Mar 30, 2021 72.79 73.16 71.58 72.32 634,680 -0.22(-0.30%)
Mar 29, 2021 72.29 72.98 71.23 72.54 1,286,959 -0.46(-0.63%)
Mar 26, 2021 74.88 75.01 72.33 73.00 1,257,900 -0.82(-1.11%)
Mar 25, 2021 74.08 74.58 71.65 73.82 1,216,700 -0.83(-1.11%)
Mar 24, 2021 76.50 77.73 74.46 74.65 1,422,926 -1.59(-2.09%)
Mar 23, 2021 77.82 78.50 75.92 76.24 473,868 -1.77(-2.27%)
Mar 22, 2021 78.20 79.50 77.44 78.01 973,049 -0.45(-0.57%)
Mar 19, 2021 77.90 79.14 77.11 78.46 833,500 +0.43(+0.55%)
Mar 18, 2021 77.52 78.99 77.18 78.03 583,238 +0.55(+0.71%)
Mar 17, 2021 76.55 78.40 76.31 77.48 625,574 +0.76(+0.99%)
Mar 16, 2021 78.70 78.98 76.12 76.72 745,101 -1.92(-2.44%)
Mar 15, 2021 79.34 79.34 77.41 78.64 491,499 -0.24(-0.30%)
Mar 12, 2021 79.08 79.52 77.97 78.88 495,500 +0.07(+0.09%)
Mar 11, 2021 78.57 79.57 77.38 78.81 413,252 +0.41(+0.52%)
Mar 10, 2021 79.97 80.57 77.90 78.40 694,852 -0.48(-0.61%)
Mar 09, 2021 76.62 79.58 75.50 78.88 1,029,605 +3.02(+3.98%)
Mar 08, 2021 75.84 76.94 74.96 75.86 490,557 +0.66(+0.88%)
Mar 05, 2021 76.14 76.60 71.49 75.20 976,800 +0.40(+0.53%)
Mar 04, 2021 76.01 76.30 73.15 74.80 1,062,000 -1.23(-1.62%)
Mar 03, 2021 75.89 77.51 74.77 76.03 902,837 +0.25(+0.33%)
Mar 02, 2021 76.54 77.54 74.73 75.78 814,549 -0.99(-1.29%)
Mar 01, 2021 73.90 77.65 73.62 76.77 974,226 +4.38(+6.05%)
Feb 26, 2021 73.98 74.42 70.65 72.39 1,075,500 -1.71(-2.31%)
Feb 25, 2021 75.67 76.67 73.81 74.10 675,721 -1.06(-1.41%)
Feb 24, 2021 72.78 75.19 72.25 75.16 595,192 +2.68(+3.70%)
Feb 23, 2021 72.47 72.94 70.81 72.48 741,437 -1.04(-1.41%)
Feb 22, 2021 74.55 74.89 73.25 73.52 486,221 -1.01(-1.36%)
Feb 19, 2021 75.86 76.16 73.95 74.53 768,600 -0.03(-0.04%)
Feb 18, 2021 73.22 75.03 73.22 74.56 542,505 +0.32(+0.43%)
Feb 17, 2021 74.10 74.57 72.33 74.24 583,907 -0.41(-0.55%)
Feb 16, 2021 73.03 75.87 72.61 74.65 756,887 +1.98(+2.72%)
Feb 12, 2021 70.73 72.89 70.70 72.67 470,900 +1.22(+1.71%)
Feb 11, 2021 71.59 71.99 70.25 71.45 644,511 -0.42(-0.58%)
Feb 10, 2021 72.96 73.45 71.48 71.87 564,758 -0.93(-1.28%)
Feb 09, 2021 72.20 73.87 71.56 72.80 790,648 +0.82(+1.14%)
Feb 08, 2021 72.46 72.46 70.26 71.98 865,556 +0.06(+0.08%)
Feb 05, 2021 69.72 72.54 69.28 71.92 1,229,800 +2.26(+3.24%)
Feb 04, 2021 69.29 69.77 68.29 69.66 534,676 +0.83(+1.21%)
Feb 03, 2021 68.09 68.98 67.49 68.83 1,280,728 +0.50(+0.73%)
Feb 02, 2021 66.85 69.94 65.80 68.33 1,626,277 +2.81(+4.29%)
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.