Skip to main content

Interactive Brokers (NQ: IBKR )

130.18 -1.63 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.73 21.99 21.51 21.96 313,963 +0.21(+0.97%)
Apr 29, 2014 21.90 22.08 20.69 21.75 325,209 -0.04(-0.17%)
Apr 28, 2014 21.86 21.96 21.53 21.79 549,986 +0.00(+0.00%)
Apr 25, 2014 21.92 21.98 21.69 21.79 327,339 -0.20(-0.92%)
Apr 24, 2014 22.35 22.35 21.92 21.99 536,890 -0.29(-1.32%)
Apr 23, 2014 22.34 22.41 22.06 22.28 343,563 -0.07(-0.33%)
Apr 22, 2014 21.83 22.45 21.81 22.36 494,688 +0.49(+2.23%)
Apr 21, 2014 21.94 22.11 21.47 21.87 533,220 -0.14(-0.63%)
Apr 17, 2014 21.96 22.01 22.01 22.01 1,115,685 -0.12(-0.54%)
Apr 16, 2014 21.06 22.46 20.74 22.13 2,209,708 +2.32(+11.69%)
Apr 15, 2014 19.46 19.98 19.32 19.81 1,007,814 +0.38(+1.94%)
Apr 14, 2014 19.80 19.80 19.15 19.43 469,969 -0.05(-0.24%)
Apr 11, 2014 19.45 19.68 19.26 19.48 523,820 -0.06(-0.33%)
Apr 10, 2014 20.65 20.69 19.53 19.54 1,068,715 -1.15(-5.55%)
Apr 09, 2014 20.27 20.86 20.11 20.69 1,170,146 +0.45(+2.22%)
Apr 08, 2014 19.61 20.33 19.49 20.24 787,905 +0.67(+3.43%)
Apr 07, 2014 19.83 20.10 19.06 19.57 816,066 -0.20(-1.02%)
Apr 04, 2014 20.72 20.72 18.70 19.77 3,139,767 -0.94(-4.52%)
Apr 03, 2014 20.99 21.11 20.48 20.71 892,289 -0.22(-1.05%)
Apr 02, 2014 20.63 20.95 20.45 20.93 655,881 +0.62(+3.08%)
Apr 01, 2014 19.99 20.35 19.80 20.31 352,105 +0.40(+1.98%)
Mar 31, 2014 19.58 19.96 19.57 19.91 294,365 +0.42(+2.17%)
Mar 28, 2014 19.32 19.68 19.32 19.49 359,177 +0.21(+1.10%)
Mar 27, 2014 19.32 19.63 19.28 19.28 414,917 -0.12(-0.62%)
Mar 26, 2014 20.10 20.13 19.36 19.40 526,907 -0.57(-2.85%)
Mar 25, 2014 20.10 20.37 19.91 19.97 328,427 -0.04(-0.18%)
Mar 24, 2014 20.03 20.20 19.72 20.00 330,721 +0.02(+0.09%)
Mar 21, 2014 20.35 20.41 19.99 19.99 701,368 -0.24(-1.18%)
Mar 20, 2014 19.91 20.31 19.87 20.22 217,513 +0.25(+1.24%)
Mar 19, 2014 20.12 20.31 19.85 19.98 388,967 -0.17(-0.82%)
Mar 18, 2014 20.36 20.36 19.92 20.14 446,467 -0.06(-0.32%)
Mar 17, 2014 20.24 20.42 20.11 20.21 407,726 +0.17(+0.87%)
Mar 14, 2014 20.28 20.50 19.95 20.03 464,448 -0.28(-1.36%)
Mar 13, 2014 20.70 20.73 20.21 20.31 269,801 -0.30(-1.47%)
Mar 12, 2014 20.54 20.65 20.30 20.61 170,700 +0.01(+0.04%)
Mar 11, 2014 20.71 20.86 20.54 20.60 187,942 -0.07(-0.36%)
Mar 10, 2014 20.60 20.76 20.44 20.68 188,105 +0.02(+0.09%)
Mar 07, 2014 20.72 20.88 20.52 20.66 232,111 -0.01(-0.04%)
Mar 06, 2014 20.69 20.79 20.49 20.67 359,047 +0.05(+0.22%)
Mar 05, 2014 20.79 20.79 20.46 20.62 309,142 -0.16(-0.75%)
Mar 04, 2014 20.24 20.84 20.17 20.78 358,788 +0.77(+3.86%)
Mar 03, 2014 20.26 20.46 19.92 20.00 456,188 -0.43(-2.11%)
Feb 28, 2014 20.42 20.56 20.26 20.44 259,035 +0.02(+0.09%)
Feb 27, 2014 20.29 20.43 20.14 20.42 317,082 +0.09(+0.45%)
Feb 26, 2014 20.47 20.49 20.30 20.33 529,688 -0.17(-0.85%)
Feb 25, 2014 20.35 20.56 20.24 20.50 605,002 +0.13(+0.63%)
Feb 24, 2014 20.02 20.60 19.95 20.37 472,720 +0.30(+1.50%)
Feb 21, 2014 20.03 20.11 19.76 20.07 542,149 +0.13(+0.64%)
Feb 20, 2014 19.70 20.01 19.55 19.94 474,202 +0.25(+1.25%)
Feb 19, 2014 19.83 19.83 19.64 19.70 517,674 -0.18(-0.92%)
Feb 18, 2014 19.82 20.00 19.76 19.88 460,919 -0.01(-0.05%)
Feb 14, 2014 20.02 19.89 19.89 19.89 398,995 -0.23(-1.14%)
Feb 13, 2014 19.65 20.17 19.58 20.12 396,339 +0.32(+1.62%)
Feb 12, 2014 19.87 20.01 19.70 19.80 490,186 -0.13(-0.64%)
Feb 11, 2014 20.10 20.10 19.70 19.92 410,663 -0.09(-0.46%)
Feb 10, 2014 19.95 20.06 19.82 20.02 465,954 +0.03(+0.14%)
Feb 07, 2014 19.67 20.05 19.62 19.99 475,553 +0.38(+1.96%)
Feb 06, 2014 19.31 19.74 19.24 19.60 601,426 +0.33(+1.71%)
Feb 05, 2014 19.24 19.50 18.93 19.27 559,957 -0.02(-0.09%)
Feb 04, 2014 19.04 19.31 18.96 19.29 597,926 +0.33(+1.74%)
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.