Indicators

Interactive Brokers (NQ: IBKR )

124.89 +1.07 (+0.86%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.51	35.87	35.39	35.82	429,820	+0.18(+0.51%)
Jan 30, 2017	35.35	35.68	35.07	35.64	452,500	+0.02(+0.05%)
Jan 27, 2017	35.67	35.68	35.30	35.62	276,109	+0.01(+0.03%)
Jan 26, 2017	35.50	35.77	35.32	35.61	353,174	+0.07(+0.19%)
Jan 25, 2017	35.27	35.77	35.03	35.54	446,794	+0.35(+0.98%)
Jan 24, 2017	35.28	35.49	34.88	35.20	493,866	+0.14(+0.41%)
Jan 23, 2017	35.26	35.37	34.81	35.06	492,122	-0.30(-0.84%)
Jan 20, 2017	35.27	35.65	35.04	35.35	693,493	-0.04(-0.11%)
Jan 19, 2017	35.52	35.58	35.15	35.39	774,939	-0.21(-0.59%)
Jan 18, 2017	35.26	35.82	34.79	35.60	1,308,862	-0.87(-2.39%)
Jan 17, 2017	36.94	37.11	36.32	36.48	520,449	-0.73(-1.96%)
Jan 13, 2017		37.20	37.20	37.20	0	+0.10(+0.26%)
Jan 12, 2017	36.95	37.52	36.86	37.11	451,194	-0.57(-1.50%)
Jan 11, 2017	37.62	37.72	37.18	37.67	564,824	+0.14(+0.38%)
Jan 10, 2017	37.24	37.89	37.05	37.53	528,999	+0.62(+1.69%)
Jan 09, 2017	37.01	37.18	36.62	36.91	479,204	-0.11(-0.29%)
Jan 06, 2017	36.21	37.12	35.89	37.01	695,953	+0.94(+2.61%)
Jan 05, 2017	36.71	36.78	35.81	36.07	580,538	-0.76(-2.06%)
Jan 04, 2017	35.60	37.04	35.59	36.83	739,600	+1.25(+3.51%)

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.