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 (%)
May 31, 2019 51.50 52.19 50.16 50.80 716,400 -1.58(-3.02%)
May 30, 2019 52.79 53.37 51.58 52.38 336,905 +0.08(+0.15%)
May 29, 2019 52.70 52.99 51.72 52.30 376,185 -0.75(-1.41%)
May 28, 2019 52.79 54.17 52.73 53.05 283,458 -0.41(-0.77%)
May 24, 2019 54.21 54.46 53.46 53.46 206,300 -0.40(-0.74%)
May 23, 2019 53.42 54.13 53.42 53.86 380,766 -0.24(-0.44%)
May 22, 2019 53.79 54.45 53.50 54.10 219,632 +0.16(+0.30%)
May 21, 2019 54.59 56.00 53.94 53.94 379,928 -0.03(-0.06%)
May 20, 2019 56.22 56.47 53.97 53.97 595,369 -1.46(-2.63%)
May 17, 2019 54.94 56.06 54.77 55.43 259,400 -0.32(-0.57%)
May 16, 2019 54.73 56.12 54.54 55.75 336,212 +1.51(+2.78%)
May 15, 2019 54.96 55.50 54.10 54.24 258,816 -1.01(-1.83%)
May 14, 2019 54.65 55.72 54.59 55.25 334,241 +0.40(+0.73%)
May 13, 2019 54.20 55.49 54.20 54.85 449,114 -1.62(-2.87%)
May 10, 2019 55.61 56.47 54.56 56.47 427,900 +0.50(+0.89%)
May 09, 2019 54.99 56.66 54.99 55.97 327,789 -0.33(-0.59%)
May 08, 2019 57.00 57.77 56.16 56.30 231,579 -0.65(-1.14%)
May 07, 2019 58.74 59.32 56.68 56.95 536,232 -1.60(-2.73%)
May 06, 2019 54.07 58.80 54.07 58.55 794,734 +1.84(+3.24%)
May 03, 2019 56.25 56.72 55.60 56.71 285,200 +0.81(+1.45%)
May 02, 2019 55.44 56.21 55.17 55.90 393,089 +0.63(+1.14%)
May 01, 2019 54.75 55.37 54.38 55.27 435,354 +1.03(+1.90%)
Apr 30, 2019 54.27 54.45 53.75 54.24 335,949 -0.44(-0.80%)
Apr 29, 2019 54.00 54.86 53.99 54.68 262,833 +0.50(+0.92%)
Apr 26, 2019 53.50 54.70 53.50 54.18 239,000 -0.41(-0.75%)
Apr 25, 2019 53.82 54.87 53.47 54.59 291,444 +0.35(+0.65%)
Apr 24, 2019 55.25 55.25 54.01 54.24 319,867 -0.75(-1.36%)
Apr 23, 2019 55.00 55.25 54.38 54.99 332,915 +0.14(+0.26%)
Apr 22, 2019 53.77 55.43 53.77 54.85 355,327 -0.03(-0.05%)
Apr 18, 2019 54.81 55.18 54.06 54.88 467,100 +0.72(+1.33%)
Apr 17, 2019 55.95 56.50 53.85 54.16 807,076 -1.17(-2.11%)
Apr 16, 2019 54.90 55.60 54.02 55.33 552,905 +0.89(+1.63%)
Apr 15, 2019 54.90 54.90 54.02 54.44 387,574 +0.30(+0.55%)
Apr 12, 2019 52.52 54.43 52.52 54.14 445,800 +1.14(+2.15%)
Apr 11, 2019 53.74 53.74 52.35 53.00 279,545 +0.00(+0.00%)
Apr 10, 2019 53.10 53.75 52.29 53.00 279,644 -0.38(-0.71%)
Apr 09, 2019 54.09 54.09 52.74 53.38 275,458 -0.50(-0.93%)
Apr 08, 2019 53.89 54.25 52.90 53.88 242,071 +0.13(+0.24%)
Apr 05, 2019 53.51 54.29 53.00 53.75 163,600 +0.10(+0.19%)
Apr 04, 2019 53.47 54.77 52.76 53.65 479,380 +0.95(+1.80%)
Apr 03, 2019 55.87 55.87 52.10 52.70 775,085 -1.69(-3.11%)
Apr 02, 2019 54.00 54.70 52.96 54.39 491,334 +0.59(+1.10%)
Apr 01, 2019 52.70 54.00 52.36 53.80 559,656 +1.92(+3.70%)
Mar 29, 2019 52.00 52.49 51.88 51.88 403,000 +0.06(+0.12%)
Mar 28, 2019 51.36 51.97 50.62 51.82 305,914 +1.07(+2.11%)
Mar 27, 2019 50.77 51.00 49.63 50.75 258,291 +0.08(+0.16%)
Mar 26, 2019 51.05 51.33 50.22 50.67 570,784 +0.82(+1.64%)
Mar 25, 2019 51.05 51.19 49.21 49.85 401,590 -0.31(-0.62%)
Mar 22, 2019 51.42 51.86 49.87 50.16 436,500 -1.38(-2.68%)
Mar 21, 2019 52.75 53.33 51.49 51.54 393,087 -1.40(-2.64%)
Mar 20, 2019 54.87 54.87 52.59 52.94 390,113 -1.09(-2.02%)
Mar 19, 2019 55.27 55.55 53.90 54.03 270,957 -0.89(-1.62%)
Mar 18, 2019 54.44 55.08 54.36 54.92 311,289 +0.80(+1.48%)
Mar 15, 2019 55.18 55.18 53.97 54.12 392,200 -0.18(-0.33%)
Mar 14, 2019 54.76 54.76 53.83 54.30 223,034 +0.34(+0.63%)
Mar 13, 2019 55.00 55.00 53.95 53.96 356,161 -0.05(-0.09%)
Mar 12, 2019 53.92 54.20 53.29 54.01 496,739 +0.33(+0.61%)
Mar 11, 2019 52.01 53.89 52.01 53.68 309,259 +1.67(+3.21%)
Mar 08, 2019 53.03 53.37 51.93 52.01 370,100 -1.60(-2.98%)
Mar 07, 2019 54.24 54.24 52.87 53.61 442,571 -0.18(-0.33%)
Mar 06, 2019 53.45 55.77 52.75 53.79 607,966 +0.12(+0.22%)
Mar 05, 2019 54.24 55.50 53.50 53.67 428,906 -0.81(-1.49%)
Mar 04, 2019 55.95 56.43 53.91 54.48 559,066 -1.07(-1.93%)
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.