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 (%)
Mar 31, 2008 20.13 20.43 19.58 19.84 958,954 -0.31(-1.53%)
Mar 28, 2008 20.21 20.87 20.08 20.15 868,465 -0.58(-2.80%)
Mar 27, 2008 20.88 21.54 20.11 20.73 1,360,442 -0.04(-0.19%)
Mar 26, 2008 20.75 21.24 20.59 20.77 1,061,054 -0.19(-0.89%)
Mar 25, 2008 21.05 21.25 20.50 20.96 1,322,260 -0.04(-0.18%)
Mar 24, 2008 20.83 21.49 20.62 21.00 1,355,351 +0.20(+0.97%)
Mar 21, 2008 20.80 21.01 20.10 20.79 3,199,128 +0.00(+0.00%)
Mar 20, 2008 20.80 21.01 20.10 20.79 3,199,128 +0.12(+0.60%)
Mar 19, 2008 19.98 21.22 19.98 20.67 2,988,642 +0.89(+4.50%)
Mar 18, 2008 21.09 21.61 18.82 19.78 6,001,984 +0.17(+0.86%)
Mar 17, 2008 22.09 22.84 15.65 19.61 9,719,495 -3.36(-14.64%)
Mar 14, 2008 24.68 24.68 22.22 22.97 2,010,099 -1.69(-6.86%)
Mar 13, 2008 24.35 24.91 23.58 24.67 1,188,844 -0.02(-0.06%)
Mar 12, 2008 24.49 25.50 24.48 24.68 1,486,431 +0.21(+0.85%)
Mar 11, 2008 23.75 24.47 22.70 24.47 1,356,995 +1.41(+6.10%)
Mar 10, 2008 23.66 23.86 22.86 23.07 936,960 -0.39(-1.68%)
Mar 07, 2008 22.70 24.04 22.60 23.46 1,821,710 +0.49(+2.15%)
Mar 06, 2008 23.83 24.12 22.95 22.97 1,166,790 -0.97(-4.07%)
Mar 05, 2008 23.50 24.54 23.41 23.94 1,107,500 +0.53(+2.28%)
Mar 04, 2008 23.49 23.82 23.06 23.41 1,546,704 -0.16(-0.69%)
Mar 03, 2008 24.10 24.45 23.04 23.57 1,869,853 -0.45(-1.87%)
Feb 29, 2008 25.80 25.90 23.85 24.02 1,851,870 -1.71(-6.64%)
Feb 28, 2008 26.52 26.52 25.72 25.73 685,985 -0.60(-2.29%)
Feb 27, 2008 26.72 26.76 26.28 26.33 914,219 -0.63(-2.32%)
Feb 26, 2008 26.59 27.59 26.17 26.96 866,912 +0.13(+0.49%)
Feb 25, 2008 26.68 27.08 26.09 26.82 1,283,746 +0.16(+0.61%)
Feb 22, 2008 26.75 26.76 25.35 26.66 941,803 -0.09(-0.32%)
Feb 21, 2008 26.99 27.57 26.69 26.75 1,145,516 -0.04(-0.14%)
Feb 20, 2008 26.19 27.16 26.03 26.79 755,227 +0.46(+1.76%)
Feb 19, 2008 26.86 27.03 26.11 26.32 1,370,210 -0.31(-1.16%)
Feb 18, 2008 26.62 26.79 25.70 26.63 1,583,927 +0.00(+0.00%)
Feb 15, 2008 26.62 26.79 25.70 26.63 1,583,927 +0.38(+1.44%)
Feb 14, 2008 26.28 26.90 26.06 26.25 1,401,588 -0.09(-0.32%)
Feb 13, 2008 25.94 26.97 25.16 26.34 1,457,987 +0.65(+2.53%)
Feb 12, 2008 25.72 26.17 25.32 25.69 1,307,261 +0.38(+1.50%)
Feb 11, 2008 24.49 25.83 24.01 25.31 1,102,165 +0.83(+3.38%)
Feb 08, 2008 24.91 25.40 24.40 24.48 1,184,414 -0.43(-1.74%)
Feb 07, 2008 25.16 25.76 24.74 24.91 1,090,740 -0.29(-1.14%)
Feb 06, 2008 26.48 26.81 25.12 25.20 892,932 -1.10(-4.17%)
Feb 05, 2008 26.56 27.20 26.20 26.30 1,578,246 -0.76(-2.80%)
Feb 04, 2008 27.38 27.57 26.69 27.06 1,219,126 -0.36(-1.32%)
Feb 01, 2008 26.90 27.78 26.60 27.42 1,566,946 +0.51(+1.90%)
Jan 31, 2008 25.81 27.06 25.61 26.91 2,174,597 +0.83(+3.17%)
Jan 30, 2008 25.55 26.69 25.33 26.08 1,087,353 +0.30(+1.17%)
Jan 29, 2008 25.88 26.72 25.61 25.78 2,257,598 +0.01(+0.03%)
Jan 28, 2008 24.29 25.97 23.73 25.77 1,889,746 +1.46(+6.01%)
Jan 25, 2008 24.13 24.93 23.77 24.31 3,838,441 -1.09(-4.29%)
Jan 24, 2008 24.85 25.98 24.78 25.40 2,570,614 +0.77(+3.11%)
Jan 23, 2008 23.19 25.08 23.19 24.64 2,712,610 +1.04(+4.42%)
Jan 22, 2008 23.04 24.54 23.00 23.59 1,785,754 -0.63(-2.59%)
Jan 21, 2008 24.79 24.88 23.38 24.22 1,909,464 +0.00(+0.00%)
Jan 18, 2008 24.79 24.88 23.38 24.22 1,909,464 -0.09(-0.38%)
Jan 17, 2008 25.20 25.39 24.20 24.31 2,003,691 -0.84(-3.35%)
Jan 16, 2008 25.02 26.00 24.97 25.15 1,441,696 -0.27(-1.06%)
Jan 15, 2008 25.87 25.87 25.32 25.43 708,672 -0.76(-2.89%)
Jan 14, 2008 25.51 26.40 25.08 26.18 1,351,676 +0.85(+3.36%)
Jan 11, 2008 24.98 25.66 24.95 25.33 914,776 +0.12(+0.49%)
Jan 10, 2008 24.49 25.50 24.28 25.21 1,475,920 +0.64(+2.61%)
Jan 09, 2008 24.20 24.71 23.75 24.57 1,199,636 +0.36(+1.47%)
Jan 08, 2008 24.36 24.68 24.04 24.21 995,968 -0.02(-0.10%)
Jan 07, 2008 24.03 24.51 23.69 24.23 613,787 +0.27(+1.13%)
Jan 04, 2008 24.16 24.35 23.55 23.96 856,183 -0.47(-1.93%)
Jan 03, 2008 24.68 24.86 24.26 24.44 418,856 -0.23(-0.94%)
Jan 02, 2008 25.05 25.32 24.44 24.67 645,470 -0.32(-1.27%)
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.