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 (%)
Feb 28, 2014 20.61 20.76 20.45 20.63 256,633 +0.02(+0.09%)
Feb 27, 2014 20.48 20.62 20.33 20.61 314,142 +0.09(+0.45%)
Feb 26, 2014 20.66 20.68 20.49 20.52 524,777 -0.18(-0.85%)
Feb 25, 2014 20.54 20.76 20.43 20.69 599,392 +0.13(+0.63%)
Feb 24, 2014 20.21 20.79 20.14 20.56 468,337 +0.30(+1.50%)
Feb 21, 2014 20.22 20.30 19.95 20.26 537,123 +0.13(+0.64%)
Feb 20, 2014 19.89 20.19 19.73 20.13 469,806 +0.25(+1.25%)
Feb 19, 2014 20.02 20.02 19.82 19.88 512,874 -0.18(-0.92%)
Feb 18, 2014 20.01 20.18 19.94 20.06 456,646 -0.01(-0.05%)
Feb 14, 2014 20.20 20.07 20.07 20.07 395,296 -0.23(-1.14%)
Feb 13, 2014 19.83 20.36 19.76 20.30 392,664 +0.32(+1.62%)
Feb 12, 2014 20.06 20.19 19.88 19.98 485,641 -0.13(-0.64%)
Feb 11, 2014 20.29 20.29 19.89 20.11 406,856 -0.09(-0.46%)
Feb 10, 2014 20.14 20.25 20.01 20.20 461,634 +0.03(+0.14%)
Feb 07, 2014 19.85 20.24 19.81 20.18 471,144 +0.39(+1.96%)
Feb 06, 2014 19.49 19.93 19.42 19.79 595,850 +0.33(+1.71%)
Feb 05, 2014 19.42 19.69 19.10 19.46 554,765 -0.02(-0.10%)
Feb 04, 2014 19.22 19.49 19.14 19.47 592,382 +0.33(+1.74%)
Feb 03, 2014 19.59 19.65 19.01 19.14 594,297 -0.43(-2.22%)
Jan 31, 2014 19.58 19.64 19.34 19.58 514,013 -0.21(-1.07%)
Jan 30, 2014 19.75 19.90 19.57 19.79 393,524 +0.16(+0.80%)
Jan 29, 2014 19.92 20.20 19.59 19.63 761,462 +0.12(+0.62%)
Jan 28, 2014 19.24 19.68 19.22 19.51 509,009 +0.30(+1.59%)
Jan 27, 2014 20.31 20.37 19.21 19.21 1,075,416 -1.13(-5.54%)
Jan 24, 2014 20.51 20.51 20.20 20.33 866,702 -0.29(-1.39%)
Jan 23, 2014 20.64 20.77 20.49 20.62 987,928 -0.11(-0.53%)
Jan 22, 2014 20.29 20.82 19.71 20.73 2,065,488 -0.14(-0.66%)
Jan 21, 2014 21.02 21.36 20.78 20.87 785,158 -0.15(-0.70%)
Jan 17, 2014 21.25 21.02 21.02 21.02 427,245 -0.18(-0.83%)
Jan 16, 2014 21.31 21.32 21.00 21.19 426,273 -0.12(-0.56%)
Jan 15, 2014 21.18 21.31 21.14 21.31 536,916 +0.13(+0.61%)
Jan 14, 2014 21.13 21.41 20.96 21.18 917,251 +0.08(+0.39%)
Jan 13, 2014 21.26 21.26 20.86 21.10 683,821 -0.01(-0.04%)
Jan 10, 2014 21.24 21.33 20.82 21.11 514,801 -0.03(-0.13%)
Jan 09, 2014 21.46 21.61 20.93 21.14 994,821 -0.33(-1.55%)
Jan 08, 2014 22.31 22.40 21.27 21.47 2,139,036 -0.89(-3.97%)
Jan 07, 2014 22.45 22.71 22.18 22.35 920,339 +0.01(+0.04%)
Jan 06, 2014 22.80 22.84 22.27 22.35 1,024,787 -0.40(-1.75%)
Jan 03, 2014 22.59 22.94 22.40 22.74 590,279 +0.10(+0.45%)
Jan 02, 2014 22.41 22.67 22.17 22.64 533,563 +0.17(+0.74%)
Dec 31, 2013 22.65 22.47 22.47 22.47 471,106 -0.19(-0.86%)
Dec 30, 2013 22.60 22.83 22.47 22.67 389,937 +0.08(+0.37%)
Dec 27, 2013 22.83 22.87 22.51 22.59 252,114 -0.18(-0.81%)
Dec 26, 2013 22.54 22.98 22.54 22.77 427,863 +0.24(+1.07%)
Dec 24, 2013 22.71 22.73 22.48 22.53 157,600 -0.15(-0.65%)
Dec 23, 2013 22.47 22.68 22.28 22.68 427,145 +0.32(+1.45%)
Dec 20, 2013 22.54 22.54 22.30 22.35 858,784 -0.09(-0.41%)
Dec 19, 2013 22.52 22.89 22.40 22.45 393,336 -0.05(-0.21%)
Dec 18, 2013 22.35 22.52 22.02 22.49 474,677 +0.21(+0.95%)
Dec 17, 2013 22.30 22.54 22.24 22.28 412,401 -0.05(-0.21%)
Dec 16, 2013 22.64 22.74 22.31 22.33 523,752 -0.29(-1.27%)
Dec 13, 2013 22.36 22.83 22.30 22.61 494,747 +0.26(+1.16%)
Dec 12, 2013 22.39 22.97 22.34 22.35 628,403 +0.09(+0.41%)
Dec 11, 2013 22.31 22.58 22.01 22.26 779,458 -0.03(-0.12%)
Dec 10, 2013 22.47 22.47 22.21 22.29 609,122 -0.19(-0.86%)
Dec 09, 2013 22.72 22.79 22.23 22.48 610,712 -0.29(-1.26%)
Dec 06, 2013 22.63 22.96 22.63 22.77 0 +0.12(+0.53%)
Dec 05, 2013 22.71 22.81 22.62 22.65 0 -0.12(-0.53%)
Dec 04, 2013 22.67 22.80 22.49 22.77 0 +0.13(+0.57%)
Dec 03, 2013 23.04 23.07 22.53 22.64 0 -0.42(-1.84%)
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.