Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NY: IBKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.07 55.85 54.82 55.23 369,162 -0.34(-0.61%)
Feb 27, 2019 55.49 56.21 55.13 55.57 369,211 -0.26(-0.47%)
Feb 26, 2019 57.00 57.25 55.83 55.83 544,135 -1.43(-2.50%)
Feb 25, 2019 57.12 58.14 56.78 57.26 513,377 +0.97(+1.72%)
Feb 22, 2019 55.87 56.50 55.52 56.29 314,500 +0.76(+1.37%)
Feb 21, 2019 54.39 55.75 53.75 55.53 443,269 +1.11(+2.04%)
Feb 20, 2019 54.58 55.50 54.12 54.42 346,007 -0.17(-0.31%)
Feb 19, 2019 53.75 54.98 53.19 54.59 519,311 +1.42(+2.67%)
Feb 15, 2019 53.33 53.98 53.10 53.17 259,900 +0.26(+0.49%)
Feb 14, 2019 52.85 53.77 52.15 52.91 704,309 +0.12(+0.23%)
Feb 13, 2019 51.98 53.23 51.79 52.79 415,825 +1.37(+2.66%)
Feb 12, 2019 51.93 52.08 51.16 51.42 426,411 +0.34(+0.67%)
Feb 11, 2019 51.00 51.49 50.51 51.08 490,772 +0.62(+1.23%)
Feb 08, 2019 50.24 51.14 49.69 50.46 463,600 +0.25(+0.50%)
Feb 07, 2019 50.65 51.40 49.82 50.21 488,715 -0.60(-1.18%)
Feb 06, 2019 50.73 51.67 50.52 50.81 497,829 -0.21(-0.41%)
Feb 05, 2019 49.91 51.17 49.91 51.02 587,225 +0.83(+1.65%)
Feb 04, 2019 49.88 51.15 49.30 50.19 937,456 +0.58(+1.17%)
Feb 01, 2019 50.50 51.78 48.52 49.61 1,383,600 -0.79(-1.57%)
Jan 31, 2019 51.00 52.21 50.40 50.40 706,785 -0.32(-0.63%)
Jan 30, 2019 51.30 51.50 50.01 50.72 474,196 -0.28(-0.55%)
Jan 29, 2019 49.72 51.44 49.72 51.00 525,162 +0.99(+1.98%)
Jan 28, 2019 50.79 50.79 49.73 50.01 413,217 -0.55(-1.09%)
Jan 25, 2019 49.57 51.00 49.34 50.56 399,200 +0.91(+1.83%)
Jan 24, 2019 51.12 51.12 49.16 49.65 1,003,227 -0.68(-1.35%)
Jan 23, 2019 51.25 52.44 49.00 50.33 1,402,074 -1.62(-3.12%)
Jan 22, 2019 55.05 55.50 50.98 51.95 1,070,834 -2.68(-4.91%)
Jan 18, 2019 54.20 54.79 53.35 54.63 418,600 +1.33(+2.50%)
Jan 17, 2019 51.89 54.00 51.89 53.30 543,707 +0.96(+1.83%)
Jan 16, 2019 52.00 53.00 51.67 52.34 451,815 +0.54(+1.04%)
Jan 15, 2019 51.04 52.03 50.54 51.80 607,172 +0.59(+1.15%)
Jan 14, 2019 52.00 52.00 50.20 51.21 579,194 -0.23(-0.45%)
Jan 11, 2019 51.50 51.76 50.04 51.44 1,031,600 -0.66(-1.27%)
Jan 10, 2019 51.95 52.20 50.17 52.10 603,781 +0.37(+0.72%)
Jan 09, 2019 52.99 53.63 50.70 51.73 1,040,325 -0.77(-1.47%)
Jan 08, 2019 51.92 53.49 51.40 52.50 655,528 +0.03(+0.06%)
Jan 07, 2019 54.50 55.54 52.09 52.47 877,578 -2.03(-3.72%)
Jan 04, 2019 51.00 55.99 51.00 54.50 961,400 +2.04(+3.89%)
Jan 03, 2019 52.91 53.93 51.54 52.46 747,097 -0.71(-1.34%)
Jan 02, 2019 52.93 55.57 52.82 53.17 1,118,600 -1.48(-2.71%)
Dec 31, 2018 53.20 54.65 52.79 54.65 560,700 +1.36(+2.55%)
Dec 28, 2018 52.85 53.95 52.65 53.29 388,600 +0.54(+1.02%)
Dec 27, 2018 52.32 54.30 51.67 52.75 1,234,013 -1.20(-2.22%)
Dec 26, 2018 50.83 54.13 50.83 53.95 537,605 +2.49(+4.84%)
Dec 24, 2018 52.85 52.85 50.82 51.46 390,700 -0.94(-1.79%)
Dec 21, 2018 50.96 54.61 50.96 52.40 1,119,000 -1.61(-2.98%)
Dec 20, 2018 53.78 54.94 52.23 54.01 643,764 +0.06(+0.11%)
Dec 19, 2018 54.45 55.70 53.71 53.95 491,629 -0.71(-1.30%)
Dec 18, 2018 54.59 56.53 53.47 54.66 975,345 +1.51(+2.84%)
Dec 17, 2018 51.81 54.89 51.23 53.15 750,844 +1.11(+2.13%)
Dec 14, 2018 51.36 52.92 50.56 52.04 449,500 -0.02(-0.04%)
Dec 13, 2018 53.60 54.53 51.12 52.06 492,403 -0.72(-1.36%)
Dec 12, 2018 53.22 53.60 52.55 52.78 380,583 +0.39(+0.74%)
Dec 11, 2018 52.60 53.99 51.97 52.39 884,155 -0.12(-0.23%)
Dec 10, 2018 52.36 53.00 50.66 52.51 1,032,926 -0.55(-1.04%)
Dec 07, 2018 55.74 56.90 52.22 53.06 706,400 -2.98(-5.32%)
Dec 06, 2018 55.19 56.20 52.26 56.04 1,186,359 -0.62(-1.09%)
Dec 04, 2018 58.88 58.88 56.03 56.66 728,700 -1.50(-2.58%)
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.