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 (%)
Jul 31, 2017		38.68	38.36	38.63	588,515	+0.07(+0.18%)
Jul 28, 2017	37.74	38.68	37.64	38.57	1,007,837	+0.71(+1.89%)
Jul 27, 2017	37.61	37.87	37.33	37.85	533,981	+0.14(+0.38%)
Jul 26, 2017	37.62	37.76	37.35	37.71	335,997	+0.08(+0.20%)
Jul 25, 2017	37.54	37.77	37.47	37.63	567,498	+0.00(+0.00%)
Jul 24, 2017	37.23	37.75	37.21	37.63	799,108	+0.24(+0.65%)
Jul 21, 2017	36.02	37.44	35.73	37.39	1,268,301	+1.19(+3.28%)
Jul 20, 2017	35.10	36.27	34.95	36.20	788,503	+0.31(+0.86%)
Jul 19, 2017	35.68	35.95	34.98	35.90	1,409,701	-0.38(-1.04%)
Jul 18, 2017	36.40	36.57	35.90	36.27	732,474	-0.16(-0.45%)
Jul 17, 2017	36.57	36.85	36.36	36.44	500,640	-0.13(-0.34%)
Jul 14, 2017	36.47	36.65	36.32	36.56	411,663	-0.07(-0.18%)
Jul 13, 2017	36.46	36.69	36.17	36.63	385,534	+0.29(+0.80%)
Jul 12, 2017	36.17	36.41	36.13	36.34	241,378	+0.13(+0.35%)
Jul 11, 2017	36.22	36.27	35.96	36.21	393,508	-0.04(-0.11%)
Jul 10, 2017	36.15	36.30	35.93	36.25	357,396	+0.14(+0.37%)
Jul 07, 2017	36.41	36.53	35.96	36.12	336,631	-0.20(-0.56%)
Jul 06, 2017	36.87	37.02	36.27	36.32	732,460	-0.55(-1.49%)
Jul 05, 2017	36.94	37.03	36.36	36.87	797,541	+0.00(+0.00%)

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.