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 (%)
Jun 29, 2007 21.13 21.14 20.78 20.97 449,548 -0.07(-0.33%)
Jun 28, 2007 21.00 21.12 20.73 21.04 348,062 -0.01(-0.04%)
Jun 27, 2007 20.56 21.24 20.41 21.05 498,752 +0.27(+1.30%)
Jun 26, 2007 20.20 20.84 20.04 20.78 1,046,699 +0.58(+2.87%)
Jun 25, 2007 20.29 20.35 19.80 20.20 939,146 -0.22(-1.06%)
Jun 22, 2007 20.71 20.71 20.10 20.42 6,773,758 -0.34(-1.64%)
Jun 21, 2007 20.76 20.82 20.39 20.76 586,547 -0.16(-0.78%)
Jun 20, 2007 21.22 21.43 20.87 20.92 445,265 -0.20(-0.95%)
Jun 19, 2007 21.30 21.41 20.89 21.12 691,571 -0.22(-1.01%)
Jun 18, 2007 21.64 21.67 21.26 21.34 356,134 -0.27(-1.25%)
Jun 15, 2007 21.14 21.61 21.06 21.61 893,117 +0.38(+1.78%)
Jun 14, 2007 21.57 21.76 21.15 21.23 627,924 -0.35(-1.61%)
Jun 13, 2007 22.42 22.46 21.37 21.58 1,940,047 -0.61(-2.75%)
Jun 12, 2007 21.64 22.19 21.64 22.19 888,590 +0.36(+1.63%)
Jun 11, 2007 21.27 22.02 21.06 21.83 814,621 +0.39(+1.80%)
Jun 08, 2007 20.56 21.47 20.56 21.44 1,221,628 +0.73(+3.51%)
Jun 07, 2007 20.76 20.95 20.50 20.72 538,877 -0.12(-0.59%)
Jun 06, 2007 20.32 20.87 20.10 20.84 644,302 +0.53(+2.63%)
Jun 05, 2007 20.17 20.38 19.98 20.31 816,302 +0.13(+0.65%)
Jun 04, 2007 20.55 20.56 20.07 20.18 771,015 -0.34(-1.66%)
Jun 01, 2007 19.91 20.56 19.73 20.52 728,307 +0.80(+4.08%)
May 31, 2007 19.94 20.29 19.52 19.71 1,090,039 -0.32(-1.58%)
May 30, 2007 19.94 20.14 18.97 20.03 4,933,597 -1.27(-5.95%)
May 29, 2007 21.18 21.49 20.95 21.30 574,528 +0.20(+0.95%)
May 25, 2007 21.21 21.21 20.96 21.10 351,659 +0.22(+1.07%)
May 24, 2007 20.96 21.13 20.81 20.87 597,359 -0.09(-0.44%)
May 23, 2007 21.59 21.64 20.83 20.96 686,921 -0.33(-1.56%)
May 22, 2007 21.12 21.61 21.00 21.30 1,009,048 +0.36(+1.70%)
May 21, 2007 20.50 21.19 20.10 20.94 1,385,994 +0.36(+1.77%)
May 18, 2007 21.30 21.30 20.21 20.58 2,128,492 -0.54(-2.56%)
May 17, 2007 22.04 22.07 21.03 21.12 923,868 -0.73(-3.36%)
May 16, 2007 21.64 21.98 21.41 21.85 1,350,015 +0.22(+1.04%)
May 15, 2007 21.64 21.94 21.20 21.63 2,034,399 +0.26(+1.19%)
May 14, 2007 21.03 22.11 21.01 21.37 2,709,662 +0.32(+1.54%)
May 11, 2007 21.75 21.95 21.03 21.05 1,692,732 -0.36(-1.66%)
May 10, 2007 22.00 22.07 21.22 21.41 1,800,145 -0.49(-2.22%)
May 09, 2007 22.04 22.63 21.46 21.89 2,872,540 -0.14(-0.63%)
May 08, 2007 23.05 23.19 21.87 22.03 3,717,156 -0.97(-4.20%)
May 07, 2007 24.35 24.40 22.65 23.00 6,097,123 -1.20(-4.95%)
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.