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 (%)
Sep 29, 2017	43.26	43.59	42.92	43.55	521,061	+0.20(+0.47%)
Sep 28, 2017	43.09	43.49	42.88	43.35	520,610	+0.39(+0.90%)
Sep 27, 2017	42.76	43.07	42.31	42.96	573,795	+0.66(+1.55%)
Sep 26, 2017	42.56	42.70	42.07	42.31	366,343	-0.37(-0.86%)
Sep 25, 2017	42.66	42.83	42.23	42.67	384,965	-0.02(-0.05%)
Sep 22, 2017	41.21	42.81	40.19	42.69	475,604	+0.53(+1.26%)
Sep 21, 2017	42.54	42.58	41.73	42.16	280,222	-0.35(-0.82%)
Sep 20, 2017	42.06	42.61	41.73	42.51	458,133	+0.50(+1.20%)
Sep 19, 2017	41.45	42.12	41.34	42.01	587,075	+0.55(+1.33%)
Sep 18, 2017	40.54	41.46	40.42	41.45	539,702	+0.96(+2.36%)
Sep 15, 2017	40.61	40.87	40.24	40.50	541,986	-0.14(-0.33%)
Sep 14, 2017	40.59	40.89	40.23	40.63	299,809	+0.04(+0.10%)
Sep 13, 2017	40.58	40.68	40.24	40.59	355,900	+0.04(+0.10%)
Sep 12, 2017	40.57	40.77	40.15	40.56	309,476	+0.21(+0.53%)
Sep 11, 2017	40.45	40.78	39.72	40.34	416,844	+0.26(+0.65%)
Sep 08, 2017	39.90	40.39	39.68	40.08	415,516	+0.15(+0.36%)
Sep 07, 2017	40.35	40.35	39.73	39.94	350,116	-0.35(-0.86%)
Sep 06, 2017	40.26	40.54	39.90	40.28	454,735	-0.06(-0.14%)
Sep 05, 2017	40.96	41.30	40.23	40.34	587,763	-0.92(-2.23%)

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.