Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NY: IBKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 51.50 52.19 50.16 50.80 716,400 -1.58(-3.02%)
May 30, 2019 52.79 53.37 51.58 52.38 336,905 +0.08(+0.15%)
May 29, 2019 52.70 52.99 51.72 52.30 376,185 -0.75(-1.41%)
May 28, 2019 52.79 54.17 52.73 53.05 283,458 -0.41(-0.77%)
May 24, 2019 54.21 54.46 53.46 53.46 206,300 -0.40(-0.74%)
May 23, 2019 53.42 54.13 53.42 53.86 380,766 -0.24(-0.44%)
May 22, 2019 53.79 54.45 53.50 54.10 219,632 +0.16(+0.30%)
May 21, 2019 54.59 56.00 53.94 53.94 379,928 -0.03(-0.06%)
May 20, 2019 56.22 56.47 53.97 53.97 595,369 -1.46(-2.63%)
May 17, 2019 54.94 56.06 54.77 55.43 259,400 -0.32(-0.57%)
May 16, 2019 54.73 56.12 54.54 55.75 336,212 +1.51(+2.78%)
May 15, 2019 54.96 55.50 54.10 54.24 258,816 -1.01(-1.83%)
May 14, 2019 54.65 55.72 54.59 55.25 334,241 +0.40(+0.73%)
May 13, 2019 54.20 55.49 54.20 54.85 449,114 -1.62(-2.87%)
May 10, 2019 55.61 56.47 54.56 56.47 427,900 +0.50(+0.89%)
May 09, 2019 54.99 56.66 54.99 55.97 327,789 -0.33(-0.59%)
May 08, 2019 57.00 57.77 56.16 56.30 231,579 -0.65(-1.14%)
May 07, 2019 58.74 59.32 56.68 56.95 536,232 -1.60(-2.73%)
May 06, 2019 54.07 58.80 54.07 58.55 794,734 +1.84(+3.24%)
May 03, 2019 56.25 56.72 55.60 56.71 285,200 +0.81(+1.45%)
May 02, 2019 55.44 56.21 55.17 55.90 393,089 +0.63(+1.14%)
May 01, 2019 54.75 55.37 54.38 55.27 435,354 +1.03(+1.90%)
Apr 30, 2019 54.27 54.45 53.75 54.24 335,949 -0.44(-0.80%)
Apr 29, 2019 54.00 54.86 53.99 54.68 262,833 +0.50(+0.92%)
Apr 26, 2019 53.50 54.70 53.50 54.18 239,000 -0.41(-0.75%)
Apr 25, 2019 53.82 54.87 53.47 54.59 291,444 +0.35(+0.65%)
Apr 24, 2019 55.25 55.25 54.01 54.24 319,867 -0.75(-1.36%)
Apr 23, 2019 55.00 55.25 54.38 54.99 332,915 +0.14(+0.26%)
Apr 22, 2019 53.77 55.43 53.77 54.85 355,327 -0.03(-0.05%)
Apr 18, 2019 54.81 55.18 54.06 54.88 467,100 +0.72(+1.33%)
Apr 17, 2019 55.95 56.50 53.85 54.16 807,076 -1.17(-2.11%)
Apr 16, 2019 54.90 55.60 54.02 55.33 552,905 +0.89(+1.63%)
Apr 15, 2019 54.90 54.90 54.02 54.44 387,574 +0.30(+0.55%)
Apr 12, 2019 52.52 54.43 52.52 54.14 445,800 +1.14(+2.15%)
Apr 11, 2019 53.74 53.74 52.35 53.00 279,545 +0.00(+0.00%)
Apr 10, 2019 53.10 53.75 52.29 53.00 279,644 -0.38(-0.71%)
Apr 09, 2019 54.09 54.09 52.74 53.38 275,458 -0.50(-0.93%)
Apr 08, 2019 53.89 54.25 52.90 53.88 242,071 +0.13(+0.24%)
Apr 05, 2019 53.51 54.29 53.00 53.75 163,600 +0.10(+0.19%)
Apr 04, 2019 53.47 54.77 52.76 53.65 479,380 +0.95(+1.80%)
Apr 03, 2019 55.87 55.87 52.10 52.70 775,085 -1.69(-3.11%)
Apr 02, 2019 54.00 54.70 52.96 54.39 491,334 +0.59(+1.10%)
Apr 01, 2019 52.70 54.00 52.36 53.80 559,656 +1.92(+3.70%)
Mar 29, 2019 52.00 52.49 51.88 51.88 403,000 +0.06(+0.12%)
Mar 28, 2019 51.36 51.97 50.62 51.82 305,914 +1.07(+2.11%)
Mar 27, 2019 50.77 51.00 49.63 50.75 258,291 +0.08(+0.16%)
Mar 26, 2019 51.05 51.33 50.22 50.67 570,784 +0.82(+1.64%)
Mar 25, 2019 51.05 51.19 49.21 49.85 401,590 -0.31(-0.62%)
Mar 22, 2019 51.42 51.86 49.87 50.16 436,500 -1.38(-2.68%)
Mar 21, 2019 52.75 53.33 51.49 51.54 393,087 -1.40(-2.64%)
Mar 20, 2019 54.87 54.87 52.59 52.94 390,113 -1.09(-2.02%)
Mar 19, 2019 55.27 55.55 53.90 54.03 270,957 -0.89(-1.62%)
Mar 18, 2019 54.44 55.08 54.36 54.92 311,289 +0.80(+1.48%)
Mar 15, 2019 55.18 55.18 53.97 54.12 392,200 -0.18(-0.33%)
Mar 14, 2019 54.76 54.76 53.83 54.30 223,034 +0.34(+0.63%)
Mar 13, 2019 55.00 55.00 53.95 53.96 356,161 -0.05(-0.09%)
Mar 12, 2019 53.92 54.20 53.29 54.01 496,739 +0.33(+0.61%)
Mar 11, 2019 52.01 53.89 52.01 53.68 309,259 +1.67(+3.21%)
Mar 08, 2019 53.03 53.37 51.93 52.01 370,100 -1.60(-2.98%)
Mar 07, 2019 54.24 54.24 52.87 53.61 442,571 -0.18(-0.33%)
Mar 06, 2019 53.45 55.77 52.75 53.79 607,966 +0.12(+0.22%)
Mar 05, 2019 54.24 55.50 53.50 53.67 428,906 -0.81(-1.49%)
Mar 04, 2019 55.95 56.43 53.91 54.48 559,066 -1.07(-1.93%)
Mar 01, 2019 56.35 56.51 55.42 55.55 669,300 +0.32(+0.58%)
Feb 28, 2019 55.07 55.85 54.82 55.23 369,162 -0.34(-0.61%)
Feb 27, 2019 55.49 56.21 55.13 55.57 369,211 -0.26(-0.47%)
Feb 26, 2019 57.00 57.25 55.83 55.83 544,135 -1.43(-2.50%)
Feb 25, 2019 57.12 58.14 56.78 57.26 513,377 +0.97(+1.72%)
Feb 22, 2019 55.87 56.50 55.52 56.29 314,500 +0.76(+1.37%)
Feb 21, 2019 54.39 55.75 53.75 55.53 443,269 +1.11(+2.04%)
Feb 20, 2019 54.58 55.50 54.12 54.42 346,007 -0.17(-0.31%)
Feb 19, 2019 53.75 54.98 53.19 54.59 519,311 +1.42(+2.67%)
Feb 15, 2019 53.33 53.98 53.10 53.17 259,900 +0.26(+0.49%)
Feb 14, 2019 52.85 53.77 52.15 52.91 704,309 +0.12(+0.23%)
Feb 13, 2019 51.98 53.23 51.79 52.79 415,825 +1.37(+2.66%)
Feb 12, 2019 51.93 52.08 51.16 51.42 426,411 +0.34(+0.67%)
Feb 11, 2019 51.00 51.49 50.51 51.08 490,772 +0.62(+1.23%)
Feb 08, 2019 50.24 51.14 49.69 50.46 463,600 +0.25(+0.50%)
Feb 07, 2019 50.65 51.40 49.82 50.21 488,715 -0.60(-1.18%)
Feb 06, 2019 50.73 51.67 50.52 50.81 497,829 -0.21(-0.41%)
Feb 05, 2019 49.91 51.17 49.91 51.02 587,225 +0.83(+1.65%)
Feb 04, 2019 49.88 51.15 49.30 50.19 937,456 +0.58(+1.17%)
Feb 01, 2019 50.50 51.78 48.52 49.61 1,383,600 -0.79(-1.57%)
Jan 31, 2019 51.00 52.21 50.40 50.40 706,785 -0.32(-0.63%)
Jan 30, 2019 51.30 51.50 50.01 50.72 474,196 -0.28(-0.55%)
Jan 29, 2019 49.72 51.44 49.72 51.00 525,162 +0.99(+1.98%)
Jan 28, 2019 50.79 50.79 49.73 50.01 413,217 -0.55(-1.09%)
Jan 25, 2019 49.57 51.00 49.34 50.56 399,200 +0.91(+1.83%)
Jan 24, 2019 51.12 51.12 49.16 49.65 1,003,227 -0.68(-1.35%)
Jan 23, 2019 51.25 52.44 49.00 50.33 1,402,074 -1.62(-3.12%)
Jan 22, 2019 55.05 55.50 50.98 51.95 1,070,834 -2.68(-4.91%)
Jan 18, 2019 54.20 54.79 53.35 54.63 418,600 +1.33(+2.50%)
Jan 17, 2019 51.89 54.00 51.89 53.30 543,707 +0.96(+1.83%)
Jan 16, 2019 52.00 53.00 51.67 52.34 451,815 +0.54(+1.04%)
Jan 15, 2019 51.04 52.03 50.54 51.80 607,172 +0.59(+1.15%)
Jan 14, 2019 52.00 52.00 50.20 51.21 579,194 -0.23(-0.45%)
Jan 11, 2019 51.50 51.76 50.04 51.44 1,031,600 -0.66(-1.27%)
Jan 10, 2019 51.95 52.20 50.17 52.10 603,781 +0.37(+0.72%)
Jan 09, 2019 52.99 53.63 50.70 51.73 1,040,325 -0.77(-1.47%)
Jan 08, 2019 51.92 53.49 51.40 52.50 655,528 +0.03(+0.06%)
Jan 07, 2019 54.50 55.54 52.09 52.47 877,578 -2.03(-3.72%)
Jan 04, 2019 51.00 55.99 51.00 54.50 961,400 +2.04(+3.89%)
Jan 03, 2019 52.91 53.93 51.54 52.46 747,097 -0.71(-1.34%)
Jan 02, 2019 52.93 55.57 52.82 53.17 1,118,600 -1.48(-2.71%)
Dec 31, 2018 53.20 54.65 52.79 54.65 560,700 +1.36(+2.55%)
Dec 28, 2018 52.85 53.95 52.65 53.29 388,600 +0.54(+1.02%)
Dec 27, 2018 52.32 54.30 51.67 52.75 1,234,013 -1.20(-2.22%)
Dec 26, 2018 50.83 54.13 50.83 53.95 537,605 +2.49(+4.84%)
Dec 24, 2018 52.85 52.85 50.82 51.46 390,700 -0.94(-1.79%)
Dec 21, 2018 50.96 54.61 50.96 52.40 1,119,000 -1.61(-2.98%)
Dec 20, 2018 53.78 54.94 52.23 54.01 643,764 +0.06(+0.11%)
Dec 19, 2018 54.45 55.70 53.71 53.95 491,629 -0.71(-1.30%)
Dec 18, 2018 54.59 56.53 53.47 54.66 975,345 +1.51(+2.84%)
Dec 17, 2018 51.81 54.89 51.23 53.15 750,844 +1.11(+2.13%)
Dec 14, 2018 51.36 52.92 50.56 52.04 449,500 -0.02(-0.04%)
Dec 13, 2018 53.60 54.53 51.12 52.06 492,403 -0.72(-1.36%)
Dec 12, 2018 53.22 53.60 52.55 52.78 380,583 +0.39(+0.74%)
Dec 11, 2018 52.60 53.99 51.97 52.39 884,155 -0.12(-0.23%)
Dec 10, 2018 52.36 53.00 50.66 52.51 1,032,926 -0.55(-1.04%)
Dec 07, 2018 55.74 56.90 52.22 53.06 706,400 -2.98(-5.32%)
Dec 06, 2018 55.19 56.20 52.26 56.04 1,186,359 -0.62(-1.09%)
Dec 04, 2018 58.88 58.88 56.03 56.66 728,700 -1.50(-2.58%)
Dec 03, 2018 59.16 62.53 56.44 58.16 955,053 +0.31(+0.54%)
Nov 30, 2018 55.70 58.63 55.57 57.85 713,800 +2.01(+3.60%)
Nov 29, 2018 55.70 57.09 55.49 55.84 386,015 -0.26(-0.46%)
Nov 28, 2018 53.38 56.50 53.38 56.10 581,871 +2.84(+5.33%)
Nov 27, 2018 52.48 54.05 52.48 53.26 361,364 +0.37(+0.70%)
Nov 26, 2018 52.57 54.62 52.57 52.89 249,903 +0.98(+1.89%)
Nov 23, 2018 51.36 52.42 51.00 51.91 138,000 +0.19(+0.37%)
Nov 21, 2018 51.72 51.72 51.72 0 +0.53(+1.04%)
Nov 20, 2018 53.19 53.19 50.60 51.19 495,080 -2.40(-4.48%)
Nov 19, 2018 54.09 55.25 52.86 53.59 699,469 -0.51(-0.94%)
Nov 16, 2018 53.65 54.72 53.31 54.10 315,000 -0.22(-0.41%)
Nov 15, 2018 53.00 54.42 52.53 54.32 464,409 +0.33(+0.61%)
Nov 14, 2018 55.00 56.28 53.86 53.99 614,979 -1.26(-2.28%)
Nov 13, 2018 54.50 56.25 54.04 55.25 442,458 +1.04(+1.92%)
Nov 12, 2018 55.00 55.93 53.09 54.21 378,662 -1.16(-2.09%)
Nov 09, 2018 55.75 56.29 54.62 55.37 512,600 -0.97(-1.72%)
Nov 08, 2018 56.71 57.64 56.09 56.34 389,209 -1.03(-1.80%)
Nov 07, 2018 55.85 57.80 55.77 57.37 526,910 +1.92(+3.46%)
Nov 06, 2018 54.35 55.79 54.35 55.45 547,325 +0.82(+1.50%)
Nov 05, 2018 55.02 55.31 54.36 54.63 736,712 -0.25(-0.46%)
Nov 02, 2018 53.00 55.13 52.00 54.88 930,700 +3.08(+5.95%)
Nov 01, 2018 49.50 51.89 49.11 51.80 779,399 +2.39(+4.84%)
Oct 31, 2018 49.70 50.24 48.34 49.41 717,146 +1.11(+2.30%)
Oct 30, 2018 47.24 48.68 46.82 48.30 648,723 +1.18(+2.50%)
Oct 29, 2018 47.47 49.40 46.40 47.12 1,157,282 -0.65(-1.36%)
Oct 26, 2018 47.92 48.53 47.17 47.77 788,500 -1.47(-2.99%)
Oct 25, 2018 48.35 49.69 48.15 49.24 374,790 +1.02(+2.12%)
Oct 24, 2018 49.69 50.21 48.14 48.22 685,001 -1.33(-2.68%)
Oct 23, 2018 49.40 50.13 48.11 49.55 908,931 -0.58(-1.16%)
Oct 22, 2018 51.03 52.11 49.61 50.13 626,967 -0.92(-1.80%)
Oct 19, 2018 51.46 52.79 50.72 51.05 718,200 +0.10(+0.20%)
Oct 18, 2018 53.70 53.90 50.69 50.95 963,975 -2.89(-5.37%)
Oct 17, 2018 53.00 54.26 52.10 53.84 1,038,382 -0.66(-1.21%)
Oct 16, 2018 52.99 55.21 52.69 54.50 853,025 +1.65(+3.12%)
Oct 15, 2018 52.00 53.10 51.21 52.85 590,953 +0.85(+1.63%)
Oct 12, 2018 51.96 52.10 50.50 52.00 724,500 +1.38(+2.73%)
Oct 11, 2018 52.33 53.49 50.25 50.62 850,415 -3.03(-5.65%)
Oct 10, 2018 55.05 55.23 53.00 53.65 626,980 -1.83(-3.30%)
Oct 09, 2018 55.85 56.53 55.17 55.48 542,777 -0.34(-0.61%)
Oct 08, 2018 55.50 55.99 54.50 55.82 518,085 +0.24(+0.43%)
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.