Skip to main content

Interactive Brokers (NQ: IBKR )

111.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.67 33.92 33.08 33.77 964,635 +0.13(+0.40%)
Jun 29, 2016 33.55 33.71 33.06 33.64 532,443 +0.92(+2.80%)
Jun 28, 2016 32.96 33.04 32.25 32.72 808,724 +0.49(+1.51%)
Jun 27, 2016 33.58 33.87 32.20 32.24 1,506,992 -1.69(-4.98%)
Jun 24, 2016 34.35 34.91 33.93 33.93 1,771,329 -1.97(-5.50%)
Jun 23, 2016 35.39 36.03 35.30 35.90 384,402 +0.93(+2.65%)
Jun 22, 2016 34.65 35.04 34.54 34.98 517,034 +0.30(+0.85%)
Jun 21, 2016 35.03 35.14 34.59 34.68 307,361 -0.32(-0.93%)
Jun 20, 2016 35.38 35.63 34.92 35.01 355,213 +0.26(+0.74%)
Jun 17, 2016 35.10 35.30 34.68 34.75 426,734 -0.29(-0.82%)
Jun 16, 2016 35.20 35.42 34.73 35.03 682,480 -0.52(-1.45%)
Jun 15, 2016 35.26 36.03 35.25 35.55 752,687 +0.34(+0.98%)
Jun 14, 2016 36.00 36.14 35.02 35.21 676,312 -0.88(-2.43%)
Jun 13, 2016 36.88 37.28 36.08 36.08 411,346 -1.14(-3.08%)
Jun 10, 2016 37.69 38.23 37.08 37.23 1,403,728 -0.93(-2.43%)
Jun 09, 2016 38.22 38.28 37.82 38.15 1,031,300 -0.25(-0.65%)
Jun 08, 2016 38.35 38.40 38.03 38.40 1,682,363 +0.03(+0.07%)
Jun 07, 2016 38.34 38.53 38.06 38.37 644,176 +0.04(+0.10%)
Jun 06, 2016 37.38 38.44 37.38 38.33 1,347,231 +0.95(+2.55%)
Jun 03, 2016 37.74 37.85 36.88 37.38 1,153,123 -0.88(-2.29%)
Jun 02, 2016 38.07 38.28 37.80 38.26 1,900,776 +0.10(+0.27%)
Jun 01, 2016 37.91 38.25 37.76 38.15 1,062,069 -0.18(-0.47%)
May 31, 2016 38.19 38.46 38.03 38.33 1,071,890 +0.16(+0.42%)
May 27, 2016 37.50 38.17 38.17 38.17 3,600,970 +0.63(+1.68%)
May 26, 2016 37.88 37.90 37.39 37.54 446,781 -0.32(-0.85%)
May 25, 2016 37.30 38.09 37.30 37.87 1,057,273 +0.75(+2.03%)
May 24, 2016 36.02 37.15 35.97 37.11 560,016 +1.29(+3.61%)
May 23, 2016 35.84 35.98 35.43 35.82 489,768 +0.00(+0.00%)
May 20, 2016 35.20 35.86 35.19 35.82 477,273 +0.88(+2.51%)
May 19, 2016 35.38 35.96 34.57 34.94 344,775 -0.63(-1.77%)
May 18, 2016 34.16 35.65 34.13 35.57 850,400 +1.39(+4.06%)
May 17, 2016 34.12 34.59 33.91 34.18 378,020 +0.04(+0.11%)
May 16, 2016 34.20 34.72 33.92 34.15 336,976 -0.06(-0.17%)
May 13, 2016 35.03 35.35 34.16 34.20 401,010 -0.85(-2.42%)
May 12, 2016 35.27 35.70 34.84 35.05 440,745 -0.12(-0.35%)
May 11, 2016 35.34 35.84 35.17 35.17 218,015 -0.35(-0.99%)
May 10, 2016 35.14 35.76 35.14 35.53 257,106 +0.49(+1.39%)
May 09, 2016 35.16 35.34 34.71 35.04 271,194 -0.10(-0.27%)
May 06, 2016 34.90 35.20 34.48 35.14 353,305 +0.14(+0.41%)
May 05, 2016 35.33 35.54 34.86 34.99 223,139 -0.15(-0.43%)
May 04, 2016 35.53 36.00 34.95 35.14 329,589 -0.69(-1.91%)
May 03, 2016 36.71 36.88 35.53 35.83 288,426 -1.07(-2.89%)
May 02, 2016 36.18 36.91 35.98 36.90 494,012 +0.73(+2.03%)
Apr 29, 2016 36.56 36.62 35.90 36.16 415,718 -0.58(-1.58%)
Apr 28, 2016 37.44 37.54 36.57 36.74 393,212 -1.10(-2.92%)
Apr 27, 2016 37.89 38.12 37.67 37.85 249,839 -0.21(-0.55%)
Apr 26, 2016 37.61 38.08 37.32 38.06 640,722 +0.50(+1.34%)
Apr 25, 2016 37.99 38.07 37.37 37.55 396,203 -0.68(-1.77%)
Apr 22, 2016 37.99 38.44 37.90 38.23 729,280 +0.12(+0.32%)
Apr 21, 2016 38.07 38.21 37.76 38.10 609,842 -0.20(-0.52%)
Apr 20, 2016 39.02 39.40 37.60 38.30 1,056,875 +0.30(+0.78%)
Apr 19, 2016 38.19 38.40 37.34 38.01 790,757 -0.21(-0.55%)
Apr 18, 2016 37.56 38.38 37.43 38.22 650,224 +0.73(+1.95%)
Apr 15, 2016 37.82 37.86 37.27 37.49 394,216 -0.18(-0.48%)
Apr 14, 2016 38.07 38.17 37.55 37.67 498,507 -0.44(-1.15%)
Apr 13, 2016 36.99 38.10 36.82 38.10 772,742 +1.40(+3.81%)
Apr 12, 2016 36.44 36.82 36.25 36.71 367,145 +0.40(+1.10%)
Apr 11, 2016 36.12 36.98 36.12 36.31 440,810 +0.49(+1.38%)
Apr 08, 2016 36.31 36.58 35.58 35.81 339,822 -0.20(-0.55%)
Apr 07, 2016 37.05 37.18 35.56 36.01 643,884 -1.27(-3.40%)
Apr 06, 2016 36.70 37.48 36.65 37.28 556,844 +0.69(+1.87%)
Apr 05, 2016 37.13 37.13 36.26 36.59 543,621 -0.77(-2.06%)
Apr 04, 2016 37.95 38.26 36.98 37.36 439,726 -0.70(-1.85%)
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.