Interactive Brokers (NQ: IBKR )

152.58 -1.66 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.65 12.65 12.26 12.38 803,993 -0.28(-2.20%)
Oct 29, 2009 12.62 12.75 12.45 12.65 582,856 +0.12(+0.92%)
Oct 28, 2009 12.52 12.69 12.43 12.54 812,263 -0.12(-0.92%)
Oct 27, 2009 12.85 12.86 12.53 12.65 1,210,543 -0.12(-0.91%)
Oct 26, 2009 13.02 13.05 12.69 12.77 1,333,508 -0.25(-1.90%)
Oct 23, 2009 13.10 14.10 12.87 13.02 3,999,431 -2.10(-13.91%)
Oct 22, 2009 15.45 15.62 14.75 15.12 1,294,635 -0.31(-2.00%)
Oct 21, 2009 15.75 15.93 15.36 15.43 1,021,431 -0.44(-2.78%)
Oct 20, 2009 15.89 15.92 15.68 15.87 533,646 +0.03(+0.20%)
Oct 19, 2009 15.63 15.94 15.54 15.84 439,685 +0.12(+0.79%)
Oct 16, 2009 15.75 16.11 15.55 15.72 676,434 -0.46(-2.87%)
Oct 15, 2009 16.05 16.23 15.94 16.18 233,515 +0.02(+0.14%)
Oct 14, 2009 15.86 16.16 15.86 16.16 345,303 +0.43(+2.75%)
Oct 13, 2009 15.91 15.92 15.58 15.72 178,891 -0.17(-1.07%)
Oct 12, 2009 15.72 16.02 15.70 15.89 239,068 +0.00(+0.00%)
Oct 09, 2009 15.85 16.04 15.70 15.89 294,312 -0.03(-0.19%)
Oct 08, 2009 15.85 16.04 15.75 15.92 328,141 +0.18(+1.13%)
Oct 07, 2009 15.92 15.93 15.62 15.75 243,245 -0.17(-1.07%)
Oct 06, 2009 15.65 15.94 15.52 15.92 624,436 +0.46(+2.95%)
Oct 05, 2009 15.14 15.47 15.10 15.46 478,815 +0.54(+3.63%)
Oct 02, 2009 15.09 15.15 14.84 14.92 618,319 -0.41(-2.67%)
Oct 01, 2009 15.41 15.58 15.25 15.33 522,428 -0.03(-0.20%)
Sep 30, 2009 15.60 15.75 15.30 15.36 645,769 -0.11(-0.70%)
Sep 29, 2009 15.33 15.66 15.15 15.47 864,689 +0.22(+1.47%)
Sep 28, 2009 14.69 15.24 14.49 15.24 959,678 +0.53(+3.63%)
Sep 25, 2009 14.73 14.80 14.39 14.71 692,171 -0.19(-1.30%)
Sep 24, 2009 15.31 15.34 14.77 14.90 314,469 -0.41(-2.68%)
Sep 23, 2009 15.48 15.64 15.15 15.31 796,572 -0.16(-1.05%)
Sep 22, 2009 15.34 15.51 15.29 15.48 402,210 +0.17(+1.11%)
Sep 21, 2009 15.34 15.41 15.03 15.31 419,005 -0.05(-0.30%)
Sep 18, 2009 15.21 15.46 15.17 15.35 504,308 +0.12(+0.81%)
Sep 17, 2009 15.40 15.52 15.18 15.23 354,996 -0.19(-1.25%)
Sep 16, 2009 14.98 15.42 14.88 15.42 661,523 +0.58(+3.91%)
Sep 15, 2009 14.67 14.91 14.62 14.84 458,399 +0.22(+1.48%)
Sep 14, 2009 14.38 14.65 14.33 14.63 448,899 -0.02(-0.11%)
Sep 11, 2009 14.53 14.70 14.39 14.64 546,786 +0.21(+1.45%)
Sep 10, 2009 14.25 14.44 14.08 14.43 543,670 +0.23(+1.63%)
Sep 09, 2009 14.19 14.41 14.04 14.20 395,107 +0.04(+0.27%)
Sep 08, 2009 14.25 14.25 14.05 14.16 255,748 +0.13(+0.94%)
Sep 04, 2009 13.81 14.07 13.72 14.03 204,684 +0.21(+1.51%)
Sep 03, 2009 13.91 13.91 13.63 13.82 564,673 +0.02(+0.11%)
Sep 02, 2009 14.07 14.33 13.80 13.81 452,102 -0.26(-1.87%)
Sep 01, 2009 14.76 14.92 14.01 14.07 730,279 -0.60(-4.11%)
Aug 31, 2009 14.67 14.71 14.41 14.67 394,727 -0.01(-0.05%)
Aug 28, 2009 14.79 14.79 14.61 14.68 356,322 -0.06(-0.42%)
Aug 27, 2009 14.76 14.79 14.51 14.74 263,243 -0.11(-0.73%)
Aug 26, 2009 14.72 14.85 14.54 14.85 306,632 +0.18(+1.21%)
Aug 25, 2009 14.74 14.76 14.56 14.67 211,349 +0.02(+0.11%)
Aug 24, 2009 15.05 15.14 14.57 14.66 345,000 -0.11(-0.73%)
Aug 21, 2009 14.67 14.82 14.59 14.76 376,266 +0.12(+0.79%)
Aug 20, 2009 14.63 14.74 14.47 14.65 199,705 +0.13(+0.91%)
Aug 19, 2009 14.45 14.68 14.36 14.52 364,309 -0.20(-1.36%)
Aug 18, 2009 14.64 14.78 14.17 14.72 420,758 +0.19(+1.33%)
Aug 17, 2009 14.66 14.69 14.38 14.53 408,306 -0.35(-2.34%)
Aug 14, 2009 15.38 15.41 14.71 14.87 501,617 -0.44(-2.88%)
Aug 13, 2009 15.65 15.68 15.21 15.31 652,057 -0.19(-1.25%)
Aug 12, 2009 14.97 15.61 14.94 15.51 630,072 +0.53(+3.51%)
Aug 11, 2009 15.35 15.40 14.92 14.98 482,931 -0.34(-2.22%)
Aug 10, 2009 15.42 15.83 15.20 15.32 722,701 -0.02(-0.10%)
Aug 07, 2009 14.92 15.52 14.78 15.34 855,024 +0.61(+4.15%)
Aug 06, 2009 14.97 14.97 14.63 14.73 652,291 -0.07(-0.47%)
Aug 05, 2009 14.72 14.91 14.49 14.80 980,876 +0.03(+0.21%)
Aug 04, 2009 14.81 14.83 14.56 14.76 608,877 -0.07(-0.47%)
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.