Indicators

Interactive Brokers (NQ: IBKR )

122.01 +1.89 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	41.50	41.50	41.06	41.14	506,926	-0.20(-0.48%)
Nov 27, 2015	41.18	41.54	41.09	41.34	166,166	+0.09(+0.21%)
Nov 25, 2015	41.29	41.26	41.26	41.26	333,784	+0.23(+0.55%)
Nov 24, 2015	40.80	41.46	40.58	41.03	622,680	-0.02(-0.05%)
Nov 23, 2015	40.90	41.51	40.64	41.05	532,107	+0.32(+0.79%)
Nov 20, 2015	40.58	41.09	40.58	40.73	598,052	+0.29(+0.73%)
Nov 19, 2015	40.64	41.03	40.29	40.43	512,907	-0.34(-0.84%)
Nov 18, 2015	39.74	40.86	39.63	40.78	465,725	+1.20(+3.04%)
Nov 17, 2015	39.65	40.19	39.36	39.57	463,095	+0.21(+0.53%)
Nov 16, 2015	39.07	39.43	38.75	39.36	384,802	+0.27(+0.68%)
Nov 13, 2015	39.52	39.74	38.93	39.10	299,860	-0.69(-1.74%)
Nov 12, 2015	40.42	40.42	39.52	39.79	359,701	-0.83(-2.05%)
Nov 11, 2015	41.17	41.17	40.55	40.62	385,742	-0.08(-0.19%)
Nov 10, 2015	41.13	41.20	40.10	40.70	381,259	-0.47(-1.15%)
Nov 09, 2015	41.62	41.62	40.84	41.17	464,763	-0.29(-0.71%)
Nov 06, 2015	40.35	41.86	40.23	41.47	839,773	+1.73(+4.36%)
Nov 05, 2015	39.47	39.93	39.35	39.73	353,897	+0.22(+0.55%)
Nov 04, 2015	40.07	40.07	39.43	39.52	319,996	-0.36(-0.90%)
Nov 03, 2015	40.07	40.41	39.75	39.88	510,497	-0.21(-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.