Skip to main content

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.23 33.23 32.26 32.45 570,753 -0.74(-2.23%)
Feb 26, 2016 32.77 33.42 32.73 33.20 692,136 +0.70(+2.16%)
Feb 25, 2016 31.71 32.51 31.62 32.49 446,041 +0.81(+2.57%)
Feb 24, 2016 31.32 31.80 30.68 31.68 572,090 -0.19(-0.59%)
Feb 23, 2016 32.14 32.40 31.47 31.87 645,127 -0.28(-0.88%)
Feb 22, 2016 31.91 32.38 31.79 32.15 550,653 +0.49(+1.56%)
Feb 19, 2016 30.86 31.82 30.79 31.66 623,874 +0.53(+1.70%)
Feb 18, 2016 31.49 31.71 30.96 31.13 717,197 -0.14(-0.45%)
Feb 17, 2016 30.43 31.48 30.32 31.27 1,070,493 +1.13(+3.74%)
Feb 16, 2016 29.84 30.39 29.65 30.14 573,763 +0.98(+3.34%)
Feb 12, 2016 29.63 29.17 29.17 29.17 926,376 +0.35(+1.22%)
Feb 11, 2016 28.51 29.23 28.04 28.82 873,824 -0.50(-1.71%)
Feb 10, 2016 29.53 29.89 29.27 29.32 944,425 +0.27(+0.95%)
Feb 09, 2016 28.05 29.26 27.94 29.05 895,362 +0.56(+1.96%)
Feb 08, 2016 28.82 29.04 28.19 28.49 831,284 -0.86(-2.94%)
Feb 05, 2016 29.66 30.12 29.14 29.35 805,996 -0.62(-2.05%)
Feb 04, 2016 30.23 31.18 29.82 29.96 692,337 -0.13(-0.44%)
Feb 03, 2016 30.13 30.28 29.25 30.10 1,439,389 -0.06(-0.19%)
Feb 02, 2016 30.68 30.72 29.79 30.15 1,275,228 -0.72(-2.33%)
Feb 01, 2016 30.54 31.22 30.07 30.87 1,481,009 +0.31(+1.02%)
Jan 29, 2016 29.79 30.58 29.79 30.56 1,005,010 +0.77(+2.57%)
Jan 28, 2016 30.48 30.68 29.71 29.79 1,028,262 -0.48(-1.59%)
Jan 27, 2016 29.83 30.75 29.69 30.28 1,213,670 +0.28(+0.95%)
Jan 26, 2016 30.16 30.53 29.77 29.99 1,220,030 -0.12(-0.41%)
Jan 25, 2016 31.24 31.28 30.04 30.12 600,721 -1.29(-4.10%)
Jan 22, 2016 30.74 31.55 30.66 31.40 1,126,758 +1.14(+3.75%)
Jan 21, 2016 31.51 31.93 30.20 30.27 1,404,073 -1.40(-4.43%)
Jan 20, 2016 30.54 32.19 29.88 31.67 2,781,895 -0.05(-0.15%)
Jan 19, 2016 32.77 33.01 31.51 31.72 1,313,739 -0.58(-1.79%)
Jan 15, 2016 32.21 32.29 32.29 32.29 1,583,487 -0.79(-2.38%)
Jan 14, 2016 32.67 33.46 32.03 33.08 1,133,937 +0.52(+1.60%)
Jan 13, 2016 34.02 34.17 32.00 32.56 1,096,036 -1.37(-4.05%)
Jan 12, 2016 34.00 34.62 32.95 33.93 1,641,560 -0.62(-1.81%)
Jan 11, 2016 34.85 35.55 34.16 34.56 959,383 -0.72(-2.04%)
Jan 08, 2016 36.20 36.38 35.22 35.28 907,861 -0.28(-0.80%)
Jan 07, 2016 36.93 37.09 35.24 35.56 1,108,546 -2.06(-5.49%)
Jan 06, 2016 38.37 38.80 37.06 37.63 1,482,717 -1.38(-3.54%)
Jan 05, 2016 39.95 40.61 38.95 39.01 783,504 -1.18(-2.95%)
Jan 04, 2016 40.40 40.85 40.00 40.19 1,034,826 -1.10(-2.66%)
Dec 31, 2015 41.24 41.29 41.29 41.29 538,318 -0.08(-0.18%)
Dec 30, 2015 41.30 41.71 41.27 41.37 244,539 +0.02(+0.05%)
Dec 29, 2015 41.11 41.72 40.91 41.35 318,978 +0.45(+1.09%)
Dec 28, 2015 40.35 40.92 40.18 40.90 194,715 +0.44(+1.08%)
Dec 24, 2015 40.32 40.47 40.47 40.47 129,035 +0.14(+0.35%)
Dec 23, 2015 40.39 40.39 39.90 40.32 212,033 +0.24(+0.59%)
Dec 22, 2015 39.82 40.14 39.54 40.09 259,536 +0.41(+1.03%)
Dec 21, 2015 39.57 40.07 39.33 39.68 301,317 +0.34(+0.87%)
Dec 18, 2015 40.35 40.62 39.23 39.34 1,573,533 -1.19(-2.94%)
Dec 17, 2015 41.62 41.76 40.49 40.53 667,386 -0.79(-1.90%)
Dec 16, 2015 40.51 41.49 40.13 41.32 658,081 +1.27(+3.17%)
Dec 15, 2015 39.45 40.15 39.45 40.05 408,881 +0.97(+2.47%)
Dec 14, 2015 39.49 39.89 38.53 39.08 590,517 -0.19(-0.48%)
Dec 11, 2015 40.16 40.72 39.03 39.27 644,731 -1.47(-3.60%)
Dec 10, 2015 40.38 41.21 40.18 40.74 269,202 +0.24(+0.58%)
Dec 09, 2015 41.35 41.52 40.31 40.50 491,890 -0.88(-2.13%)
Dec 08, 2015 41.29 41.59 40.78 41.38 579,652 -0.47(-1.13%)
Dec 07, 2015 42.27 42.44 41.70 41.86 436,673 -0.42(-0.99%)
Dec 04, 2015 41.23 42.47 41.13 42.28 583,490 +1.10(+2.67%)
Dec 03, 2015 41.97 42.13 40.96 41.18 476,532 -0.53(-1.27%)
Dec 02, 2015 42.10 42.43 41.52 41.71 632,068 -0.23(-0.54%)
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.