Skip to main content

Interface Inc (NQ: TILE )

15.54 -0.15 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.22 18.42 18.13 18.22 0 +0.13(+0.70%)
Nov 27, 2013 17.96 18.11 17.94 18.09 0 +0.16(+0.91%)
Nov 26, 2013 17.72 17.98 17.72 17.93 0 +0.21(+1.18%)
Nov 25, 2013 17.78 17.80 17.59 17.72 186,143 +0.00(+0.00%)
Nov 22, 2013 17.74 17.80 17.59 17.72 0 -0.01(-0.05%)
Nov 21, 2013 17.43 17.75 17.32 17.73 174,805 +0.38(+2.20%)
Nov 20, 2013 17.13 17.59 17.10 17.34 0 +0.26(+1.54%)
Nov 19, 2013 17.45 17.45 16.84 17.08 696,563 -0.35(-1.98%)
Nov 18, 2013 18.13 18.13 17.33 17.43 0 -0.65(-3.62%)
Nov 15, 2013 17.87 18.14 17.73 18.08 0 +0.14(+0.76%)
Nov 14, 2013 18.13 18.14 17.83 17.94 594,817 -0.28(-1.55%)
Nov 12, 2013 18.29 18.35 18.12 18.23 0 -0.15(-0.79%)
Nov 11, 2013 18.52 18.55 18.34 18.37 0 -0.15(-0.79%)
Nov 08, 2013 18.26 18.61 18.17 18.52 0 +0.28(+1.54%)
Nov 07, 2013 18.63 18.63 18.23 18.23 232,664 -0.30(-1.62%)
Nov 06, 2013 18.72 18.72 18.39 18.53 122,363 -0.07(-0.39%)
Nov 05, 2013 18.51 18.65 18.30 18.61 289,977 +0.00(+0.02%)
Nov 04, 2013 18.41 18.63 18.38 18.60 622,239 +0.24(+1.31%)
Nov 01, 2013 18.33 18.43 18.10 18.36 0 -0.01(-0.05%)
Oct 31, 2013 18.63 18.72 18.35 18.37 0 -0.20(-1.07%)
Oct 30, 2013 18.92 18.94 18.46 18.57 172,017 -0.34(-1.82%)
Oct 29, 2013 19.07 19.35 18.75 18.92 0 -0.14(-0.71%)
Oct 28, 2013 19.46 19.53 18.89 19.05 0 -0.41(-2.10%)
Oct 25, 2013 19.45 19.72 19.29 19.46 0 +0.11(+0.56%)
Oct 24, 2013 18.82 19.45 17.93 19.35 606,523 +0.62(+3.29%)
Oct 23, 2013 18.76 18.92 18.61 18.73 279,043 -0.13(-0.67%)
Oct 22, 2013 18.95 19.37 18.73 18.86 301,563 +0.08(+0.43%)
Oct 21, 2013 19.32 19.32 18.75 18.78 432,191 -0.51(-2.66%)
Oct 18, 2013 19.08 19.31 18.84 19.29 411,691 +0.29(+1.55%)
Oct 17, 2013 18.53 19.03 18.53 19.00 285,100 +0.35(+1.90%)
Oct 16, 2013 18.60 18.68 18.27 18.64 231,240 +0.28(+1.53%)
Oct 15, 2013 18.61 18.63 18.04 18.36 360,426 -0.24(-1.32%)
Oct 14, 2013 17.81 18.63 17.68 18.61 1,095,247 +0.71(+3.95%)
Oct 11, 2013 17.51 17.92 17.34 17.90 0 +0.39(+2.23%)
Oct 10, 2013 17.30 17.63 17.11 17.51 152,571 +0.49(+2.88%)
Oct 09, 2013 17.13 17.33 16.96 17.02 239,577 -0.05(-0.32%)
Oct 08, 2013 17.41 17.45 17.03 17.07 180,079 -0.39(-2.23%)
Oct 07, 2013 17.53 17.67 17.34 17.46 0 -0.26(-1.48%)
Oct 04, 2013 17.80 18.10 17.70 17.73 0 -0.06(-0.36%)
Oct 03, 2013 18.19 18.25 17.68 17.79 0 -0.46(-2.53%)
Oct 02, 2013 18.00 18.37 17.92 18.25 189,568 +0.04(+0.20%)
Oct 01, 2013 17.94 18.26 17.78 18.22 242,902 +0.35(+1.98%)
Sep 27, 2013 17.66 17.94 17.66 17.86 0 +0.04(+0.20%)
Sep 26, 2013 17.68 17.84 17.44 17.83 275,240 +0.32(+1.81%)
Sep 25, 2013 17.40 17.83 17.06 17.51 353,064 +0.17(+0.99%)
Sep 24, 2013 17.15 17.55 16.93 17.34 214,783 +0.22(+1.27%)
Sep 23, 2013 17.65 17.65 16.88 17.12 328,079 -0.39(-2.23%)
Sep 20, 2013 17.62 17.69 17.38 17.51 0 +0.04(+0.21%)
Sep 19, 2013 17.51 17.73 17.39 17.47 220,881 -0.04(-0.21%)
Sep 18, 2013 17.15 17.67 16.96 17.51 0 +0.15(+0.89%)
Sep 17, 2013 17.07 17.40 16.96 17.36 0 +0.35(+2.08%)
Sep 16, 2013 17.32 17.27 16.98 17.00 0 -0.04(-0.21%)
Sep 13, 2013 17.01 17.14 16.66 17.04 0 +0.15(+0.86%)
Sep 12, 2013 17.08 17.40 16.89 16.89 0 -0.20(-1.17%)
Sep 11, 2013 17.16 17.32 17.03 17.09 0 -0.14(-0.79%)
Sep 10, 2013 16.82 17.25 16.29 17.23 208,210 +0.60(+3.60%)
Sep 09, 2013 16.38 16.66 16.19 16.63 0 +0.38(+2.34%)
Sep 06, 2013 16.47 16.57 15.88 16.25 0 -0.08(-0.50%)
Sep 05, 2013 16.35 16.74 16.25 16.33 86,350 -0.05(-0.28%)
Sep 04, 2013 16.38 16.52 16.18 16.38 0 +0.06(+0.39%)
Sep 03, 2013 16.37 16.50 16.09 16.31 0 +0.29(+1.81%)
Aug 30, 2013 16.49 16.49 15.97 16.02 0 -0.44(-2.70%)
Aug 29, 2013 16.09 16.57 16.09 16.47 118,661 +0.38(+2.37%)
Aug 28, 2013 16.28 16.28 16.07 16.09 0 -0.24(-1.44%)
Aug 27, 2013 16.50 16.56 16.28 16.32 218,289 -0.41(-2.44%)
Aug 26, 2013 16.86 16.89 16.60 16.73 0 -0.06(-0.38%)
Aug 23, 2013 16.77 17.06 16.64 16.79 0 +0.04(+0.22%)
Aug 22, 2013 16.50 16.79 16.38 16.76 83,522 +0.31(+1.88%)
Aug 21, 2013 16.23 16.58 16.03 16.45 0 +0.09(+0.55%)
Aug 20, 2013 16.09 16.52 15.89 16.36 225,926 +0.36(+2.27%)
Aug 19, 2013 16.20 16.28 15.99 15.99 171,148 -0.15(-0.90%)
Aug 16, 2013 16.25 16.43 16.07 16.14 0 -0.20(-1.22%)
Aug 15, 2013 16.42 16.59 16.26 16.34 215,015 -0.39(-2.33%)
Aug 14, 2013 17.05 17.06 16.70 16.73 163,738 -0.27(-1.60%)
Aug 13, 2013 17.09 17.13 16.78 17.00 132,132 -0.01(-0.05%)
Aug 12, 2013 16.51 17.09 16.40 17.01 139,955 +0.29(+1.74%)
Aug 09, 2013 17.10 17.10 16.57 16.72 232,006 -0.40(-2.33%)
Aug 08, 2013 17.20 17.31 16.87 17.12 137,597 +0.11(+0.64%)
Aug 07, 2013 17.13 17.26 16.96 17.01 186,190 -0.20(-1.16%)
Aug 06, 2013 17.61 17.61 17.09 17.21 202,521 -0.53(-2.97%)
Aug 05, 2013 17.58 17.94 17.48 17.74 231,083 +0.17(+0.98%)
Aug 02, 2013 17.38 17.61 17.20 17.56 537,241 +0.14(+0.78%)
Aug 01, 2013 17.45 17.55 17.23 17.43 301,729 +0.20(+1.16%)
Jul 31, 2013 17.26 17.43 17.06 17.23 0 +0.05(+0.32%)
Jul 30, 2013 17.17 17.19 16.87 17.17 0 +0.16(+0.96%)
Jul 29, 2013 17.24 17.53 16.93 17.01 0 -0.23(-1.32%)
Jul 26, 2013 17.06 17.34 17.01 17.24 0 -0.02(-0.11%)
Jul 25, 2013 16.77 18.42 15.49 17.26 1,259,177 +0.93(+5.73%)
Jul 24, 2013 16.83 16.97 16.27 16.32 0 -0.44(-2.60%)
Jul 23, 2013 16.75 16.83 16.57 16.76 0 +0.13(+0.76%)
Jul 22, 2013 16.72 16.77 16.58 16.63 235,265 -0.15(-0.87%)
Jul 19, 2013 16.87 17.07 16.71 16.77 0 -0.11(-0.65%)
Jul 18, 2013 16.87 17.23 16.74 16.88 289,995 +0.07(+0.43%)
Jul 17, 2013 16.96 17.05 16.75 16.81 250,881 +0.01(+0.05%)
Jul 16, 2013 17.13 17.15 16.63 16.80 0 -0.25(-1.49%)
Jul 15, 2013 17.08 17.30 16.81 17.06 0 -0.06(-0.37%)
Jul 12, 2013 17.04 17.34 16.97 17.12 0 +0.08(+0.48%)
Jul 11, 2013 17.01 17.06 16.46 17.04 215,481 +0.36(+2.18%)
Jul 10, 2013 16.71 16.74 16.47 16.67 242,426 -0.01(-0.05%)
Jul 09, 2013 16.44 16.77 16.34 16.68 0 +0.34(+2.11%)
Jul 08, 2013 16.28 16.60 16.18 16.34 334,311 +0.16(+1.01%)
Jul 05, 2013 15.99 16.18 15.91 16.18 0 +0.51(+3.24%)
Jul 03, 2013 15.50 15.78 15.40 15.67 0 +0.09(+0.58%)
Jul 02, 2013 15.72 15.72 15.46 15.58 0 -0.12(-0.75%)
Jul 01, 2013 15.57 15.95 15.18 15.69 0 +0.30(+1.94%)
Jun 28, 2013 15.37 15.57 15.21 15.40 521,255 +0.25(+1.68%)
Jun 26, 2013 15.60 15.60 15.11 15.14 0 -0.32(-2.05%)
Jun 25, 2013 15.40 15.52 15.11 15.46 0 +0.42(+2.77%)
Jun 24, 2013 15.15 15.28 15.03 15.04 0 -0.39(-2.53%)
Jun 21, 2013 15.44 15.69 15.33 15.43 752,918 +0.09(+0.59%)
Jun 20, 2013 15.81 15.81 15.25 15.34 0 -0.73(-4.52%)
Jun 19, 2013 16.08 16.41 16.00 16.07 0 +0.04(+0.23%)
Jun 18, 2013 15.88 16.17 15.83 16.03 0 +0.24(+1.55%)
Jun 17, 2013 15.81 15.87 15.42 15.79 0 +0.21(+1.34%)
Jun 14, 2013 15.82 15.88 15.56 15.58 0 -0.28(-1.77%)
Jun 13, 2013 15.29 15.97 15.21 15.86 426,676 +0.57(+3.74%)
Jun 12, 2013 15.15 15.44 14.91 15.29 406,990 +0.32(+2.12%)
Jun 11, 2013 14.94 15.20 14.84 14.97 301,111 -0.19(-1.26%)
Jun 10, 2013 15.21 15.39 15.01 15.16 0 -0.01(-0.06%)
Jun 07, 2013 15.38 15.38 14.94 15.17 0 -0.03(-0.18%)
Jun 06, 2013 15.01 15.20 14.86 15.20 300,169 +0.23(+1.52%)
Jun 05, 2013 14.88 15.01 14.75 14.97 0 +0.10(+0.67%)
Jun 04, 2013 15.11 15.28 14.66 14.87 0 -0.21(-1.38%)
Jun 03, 2013 15.26 15.29 14.59 15.08 529,066 -0.16(-1.07%)
May 31, 2013 15.23 15.58 15.17 15.24 442,734 -0.17(-1.12%)
May 30, 2013 15.52 15.55 15.30 15.41 358,424 +0.00(+0.00%)
May 29, 2013 15.56 15.65 15.30 15.41 267,527 -0.22(-1.39%)
May 28, 2013 15.85 15.85 15.36 15.63 434,027 +0.21(+1.35%)
May 24, 2013 15.43 15.55 15.21 15.42 0 -0.10(-0.64%)
May 23, 2013 15.38 15.71 15.14 15.52 0 -0.03(-0.17%)
May 22, 2013 16.09 16.21 15.41 15.55 0 -0.43(-2.67%)
May 21, 2013 16.41 16.41 15.89 15.98 0 -0.38(-2.33%)
May 20, 2013 16.62 16.80 16.29 16.36 0 -0.28(-1.69%)
May 17, 2013 16.53 16.68 16.35 16.64 0 +0.18(+1.10%)
May 16, 2013 16.86 17.04 16.38 16.46 377,049 -0.48(-2.84%)
May 15, 2013 16.95 16.95 16.57 16.94 0 +0.73(+4.48%)
May 13, 2013 16.29 16.35 15.99 16.21 0 -0.14(-0.83%)
May 10, 2013 15.85 16.46 15.73 16.35 0 +0.58(+3.68%)
May 09, 2013 15.79 16.09 15.64 15.77 0 -0.07(-0.46%)
May 08, 2013 15.51 15.89 15.38 15.84 253,753 +0.21(+1.34%)
May 07, 2013 15.42 15.63 15.26 15.63 0 +0.29(+1.89%)
May 06, 2013 15.58 15.69 15.31 15.34 0 -0.25(-1.63%)
May 03, 2013 14.95 15.77 14.75 15.60 0 +0.95(+6.51%)
May 02, 2013 14.57 14.88 14.39 14.64 0 +0.15(+1.00%)
May 01, 2013 15.16 15.16 14.43 14.50 649,196 -0.69(-4.54%)
Apr 30, 2013 15.47 15.52 15.17 15.19 0 -0.29(-1.88%)
Apr 29, 2013 15.68 15.87 15.38 15.48 1,013,002 -0.16(-1.04%)
Apr 26, 2013 15.36 15.68 15.31 15.64 340,802 +0.11(+0.70%)
Apr 25, 2013 14.93 15.56 13.73 15.53 0 -0.63(-3.87%)
Apr 24, 2013 16.25 16.41 16.07 16.16 447,265 -0.05(-0.34%)
Apr 23, 2013 16.15 16.45 16.05 16.21 284,464 +0.34(+2.11%)
Apr 22, 2013 16.01 16.48 15.50 15.88 209,232 -0.07(-0.46%)
Apr 19, 2013 15.58 15.99 15.47 15.95 178,753 +0.42(+2.69%)
Apr 18, 2013 15.82 16.02 15.46 15.53 168,999 -0.34(-2.12%)
Apr 17, 2013 16.48 16.48 15.65 15.87 291,077 -0.83(-4.95%)
Apr 16, 2013 16.57 16.73 16.19 16.69 288,018 +0.28(+1.71%)
Apr 15, 2013 17.81 17.81 16.30 16.41 389,210 -1.56(-8.68%)
Apr 12, 2013 17.50 18.02 17.13 17.97 506,689 +0.42(+2.38%)
Apr 11, 2013 17.07 17.61 17.05 17.55 391,620 +0.52(+3.04%)
Apr 10, 2013 16.37 17.09 16.37 17.04 400,275 +0.72(+4.39%)
Apr 09, 2013 16.48 16.55 16.31 16.32 151,610 -0.17(-1.05%)
Apr 08, 2013 16.45 16.53 16.29 16.49 183,590 +0.14(+0.83%)
Apr 05, 2013 15.89 16.40 15.75 16.36 418,163 +0.13(+0.78%)
Apr 04, 2013 16.20 16.49 16.13 16.23 314,928 +0.06(+0.39%)
Apr 03, 2013 16.69 16.89 16.08 16.17 458,869 -0.45(-2.73%)
Apr 02, 2013 17.18 17.22 16.48 16.62 303,030 -0.36(-2.14%)
Apr 01, 2013 17.50 17.66 16.96 16.98 528,644 -0.45(-2.60%)
Mar 28, 2013 17.57 17.66 17.27 17.44 396,317 -0.06(-0.36%)
Mar 27, 2013 17.48 17.74 17.36 17.50 392,932 -0.08(-0.46%)
Mar 26, 2013 17.53 17.62 17.28 17.58 388,985 +0.17(+0.99%)
Mar 25, 2013 17.42 17.53 17.20 17.41 552,075 +0.11(+0.63%)
Mar 22, 2013 17.51 17.52 17.22 17.30 522,727 -0.23(-1.29%)
Mar 21, 2013 18.11 18.11 17.29 17.53 443,630 -0.50(-2.77%)
Mar 20, 2013 17.77 18.04 17.67 18.03 299,106 +0.44(+2.48%)
Mar 19, 2013 17.84 17.88 17.30 17.59 159,584 -0.23(-1.27%)
Mar 18, 2013 17.41 17.87 17.24 17.82 360,896 +0.19(+1.05%)
Mar 15, 2013 17.75 17.83 17.44 17.63 558,767 -0.00(-0.03%)
Mar 14, 2013 17.27 17.65 17.25 17.64 347,299 +0.45(+2.64%)
Mar 13, 2013 16.82 17.19 16.75 17.18 503,017 +0.34(+2.05%)
Mar 12, 2013 16.68 16.91 16.68 16.84 225,554 +0.15(+0.92%)
Mar 11, 2013 16.78 17.03 16.54 16.68 524,281 -0.12(-0.70%)
Mar 08, 2013 16.77 16.86 16.48 16.80 613,872 +0.29(+1.76%)
Mar 07, 2013 16.93 17.06 16.47 16.51 771,922 -0.35(-2.10%)
Mar 06, 2013 17.12 17.16 16.78 16.87 326,159 -0.13(-0.75%)
Mar 05, 2013 16.69 17.33 16.68 16.99 670,683 +0.46(+2.80%)
Mar 04, 2013 16.42 16.69 16.32 16.53 501,080 +0.01(+0.06%)
Mar 01, 2013 16.57 16.87 16.30 16.52 341,487 -0.09(-0.55%)
Feb 28, 2013 16.78 16.85 16.60 16.61 384,801 +0.10(+0.60%)
Feb 27, 2013 16.15 16.70 16.12 16.51 377,442 +0.37(+2.30%)
Feb 26, 2013 16.06 16.23 15.93 16.14 171,680 -0.05(-0.28%)
Feb 22, 2013 16.26 16.26 16.01 16.18 176,687 +0.18(+1.13%)
Feb 21, 2013 16.35 16.43 15.76 16.00 210,849 -0.31(-1.89%)
Feb 20, 2013 16.38 16.44 16.26 16.31 834,030 -0.11(-0.66%)
Feb 19, 2013 16.78 16.83 16.29 16.42 683,984 -0.13(-0.77%)
Feb 15, 2013 15.50 17.20 14.97 16.55 1,561,801 +1.04(+6.73%)
Feb 14, 2013 16.46 16.46 15.42 15.50 669,071 -0.13(-0.81%)
Feb 13, 2013 15.48 15.64 15.39 15.63 491,639 +0.20(+1.29%)
Feb 12, 2013 15.33 15.47 15.28 15.43 154,797 +0.10(+0.65%)
Feb 11, 2013 15.08 15.34 15.06 15.33 141,095 +0.20(+1.32%)
Feb 08, 2013 14.89 15.29 14.86 15.13 171,314 +0.34(+2.27%)
Feb 07, 2013 14.98 15.14 14.65 14.80 195,190 -0.23(-1.51%)
Feb 06, 2013 14.77 15.04 14.43 15.02 281,240 -0.05(-0.30%)
Feb 04, 2013 15.22 15.22 14.91 15.07 210,595 -0.24(-1.60%)
Feb 01, 2013 15.21 15.54 15.19 15.31 546,444 +0.09(+0.60%)
Jan 31, 2013 14.99 15.28 14.93 15.22 242,844 +0.25(+1.70%)
Jan 30, 2013 15.21 15.23 14.80 14.97 413,108 -0.24(-1.55%)
Jan 29, 2013 15.01 15.23 14.98 15.21 265,790 +0.15(+0.96%)
Jan 28, 2013 14.97 15.11 14.81 15.06 621,260 +0.08(+0.55%)
Jan 25, 2013 14.94 14.98 14.64 14.98 434,671 +0.16(+1.10%)
Jan 24, 2013 14.59 14.91 14.54 14.81 203,451 +0.21(+1.43%)
Jan 23, 2013 14.57 14.71 14.44 14.61 213,741 +0.06(+0.44%)
Jan 22, 2013 14.72 15.03 14.42 14.54 289,677 -0.14(-0.93%)
Jan 18, 2013 14.54 15.43 14.52 14.68 201,823 +0.08(+0.56%)
Jan 17, 2013 14.62 14.68 14.52 14.60 665,256 +0.10(+0.69%)
Jan 16, 2013 14.79 14.83 14.47 14.50 571,324 -0.35(-2.38%)
Jan 15, 2013 14.72 14.91 14.68 14.85 298,334 +0.06(+0.43%)
Jan 14, 2013 14.79 14.82 14.69 14.79 90,965 -0.02(-0.12%)
Jan 11, 2013 14.86 15.04 14.57 14.81 279,768 -0.01(-0.06%)
Jan 10, 2013 15.40 15.48 14.71 14.81 465,027 -0.48(-3.14%)
Jan 09, 2013 14.70 15.67 14.70 15.30 584,143 +0.73(+4.98%)
Jan 08, 2013 14.70 14.88 14.42 14.57 791,115 -0.15(-0.99%)
Jan 07, 2013 15.02 15.17 14.66 14.72 388,882 -0.37(-2.47%)
Jan 04, 2013 15.15 15.39 15.06 15.09 261,755 +0.05(+0.30%)
Jan 03, 2013 15.05 15.44 14.91 15.04 206,945 -0.01(-0.06%)
Jan 02, 2013 15.30 15.30 14.59 15.05 518,696 +0.46(+3.17%)
Dec 31, 2012 14.33 14.62 14.30 14.59 196,960 +0.27(+1.90%)
Dec 28, 2012 14.40 14.85 14.28 14.32 450,848 -0.20(-1.38%)
Dec 27, 2012 14.24 14.56 14.09 14.52 264,128 +0.34(+2.37%)
Dec 26, 2012 14.52 14.52 14.18 14.18 160,499 -0.30(-2.07%)
Dec 24, 2012 14.54 14.55 14.34 14.48 126,432 +0.00(+0.00%)
Dec 21, 2012 14.36 14.55 13.87 14.48 1,555,271 -0.06(-0.44%)
Dec 20, 2012 14.43 14.61 14.39 14.54 275,241 +0.16(+1.14%)
Dec 19, 2012 14.40 14.69 14.24 14.38 592,542 -0.09(-0.63%)
Dec 18, 2012 13.83 14.48 13.74 14.47 688,244 +0.65(+4.73%)
Dec 17, 2012 13.39 13.83 13.39 13.82 406,696 +0.49(+3.68%)
Dec 14, 2012 13.34 13.53 13.24 13.33 146,949 -0.05(-0.41%)
Dec 13, 2012 13.31 13.50 13.27 13.38 209,740 +0.14(+1.03%)
Dec 12, 2012 13.17 13.46 13.17 13.25 271,191 +0.09(+0.69%)
Dec 11, 2012 13.21 13.35 13.15 13.15 654,203 +0.04(+0.28%)
Dec 10, 2012 13.11 13.42 12.96 13.12 249,326 +0.02(+0.14%)
Dec 07, 2012 13.30 13.30 12.88 13.10 77,628 -0.09(-0.69%)
Dec 06, 2012 13.04 13.19 12.89 13.19 114,334 +0.10(+0.76%)
Dec 05, 2012 13.34 13.45 13.05 13.09 108,390 -0.18(-1.37%)
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.