Indicators

Interactive Brokers (NQ: IBKR )

123.82 +2.00 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.85	29.18	28.60	28.76	497,190	-0.35(-1.19%)
Jan 29, 2015	28.62	29.10	28.47	29.10	542,919	+0.48(+1.67%)
Jan 28, 2015	29.10	29.11	28.54	28.62	482,450	-0.35(-1.20%)
Jan 27, 2015	28.72	29.07	28.37	28.97	451,877	-0.13(-0.45%)
Jan 26, 2015	28.61	29.10	28.30	29.10	615,441	+0.50(+1.74%)
Jan 23, 2015	28.12	28.64	27.97	28.61	644,516	+0.49(+1.74%)
Jan 22, 2015	27.14	28.27	26.93	28.12	967,785	+0.86(+3.17%)
Jan 21, 2015	25.85	27.51	25.64	27.25	1,583,854	+0.85(+3.24%)
Jan 20, 2015	26.29	26.53	25.91	26.40	1,898,738	+0.03(+0.11%)
Jan 16, 2015	25.11	26.52	24.00	26.37	6,943,974	-0.17(-0.64%)
Jan 15, 2015	27.18	27.23	26.53	26.54	426,133	-0.68(-2.48%)
Jan 14, 2015	26.94	27.47	26.70	27.22	885,267	-0.01(-0.03%)
Jan 13, 2015	27.24	27.63	26.78	27.23	894,053	+0.22(+0.80%)
Jan 12, 2015	27.35	27.56	26.64	27.01	427,823	-0.22(-0.79%)
Jan 09, 2015	27.84	27.86	27.14	27.23	395,753	-0.58(-2.09%)
Jan 08, 2015	27.32	27.87	27.08	27.81	470,327	+0.75(+2.78%)
Jan 07, 2015	27.23	27.23	26.66	27.06	392,729	+0.11(+0.42%)
Jan 06, 2015	27.47	27.47	26.69	26.94	518,204	-0.17(-0.62%)
Jan 05, 2015	27.37	27.46	26.95	27.11	564,865	-0.14(-0.52%)

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.