Indicators

Interactive Brokers (NQ: IBKR )

125.94 +0.39 (+0.31%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.27	33.59	33.21	33.24	433,333	-0.29(-0.85%)
Jul 28, 2016	33.25	33.62	33.07	33.53	403,379	+0.12(+0.37%)
Jul 27, 2016	33.13	33.49	33.13	33.40	778,085	+0.25(+0.75%)
Jul 26, 2016	33.14	33.23	32.92	33.15	721,141	-0.02(-0.06%)
Jul 25, 2016	33.29	33.34	33.02	33.17	341,609	-0.10(-0.32%)
Jul 22, 2016	33.12	33.31	32.65	33.28	1,158,975	+0.34(+1.04%)
Jul 21, 2016	32.95	33.13	32.37	32.93	1,148,321	-0.24(-0.72%)
Jul 20, 2016	34.11	34.16	32.72	33.17	2,141,120	-2.41(-6.78%)
Jul 19, 2016	35.05	35.67	34.82	35.59	687,307	+0.36(+1.03%)
Jul 18, 2016	35.14	35.35	35.09	35.22	478,430	+0.16(+0.46%)
Jul 15, 2016	35.10	35.37	34.63	35.06	524,247	+0.21(+0.60%)
Jul 14, 2016	35.01	35.48	34.78	34.85	293,083	+0.19(+0.55%)
Jul 13, 2016	34.94	34.96	34.43	34.66	521,572	-0.34(-0.98%)
Jul 12, 2016	34.62	35.17	34.46	35.01	699,457	+0.76(+2.23%)
Jul 11, 2016	34.10	34.32	33.91	34.24	512,475	+0.48(+1.41%)
Jul 08, 2016	33.77	33.23	33.23	33.76	439,306	+0.53(+1.61%)
Jul 07, 2016	32.73	33.26	32.70	33.23	721,045	+0.74(+2.29%)
Jul 05, 2016	33.39	33.49	32.39	32.49	725,573	-0.95(-2.85%)

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.