Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.54	33.79	33.36	33.44	920,540	-0.15(-0.46%)
Apr 27, 2017	33.47	33.75	33.04	33.59	1,381,453	-0.02(-0.06%)
Apr 26, 2017	33.05	33.79	33.05	33.61	707,678	+0.45(+1.36%)
Apr 25, 2017	33.02	33.29	33.00	33.16	322,775	+0.29(+0.88%)
Apr 24, 2017	33.13	33.27	32.75	32.87	593,000	+0.20(+0.62%)
Apr 21, 2017	32.96	33.06	32.36	32.67	590,918	-0.29(-0.87%)
Apr 20, 2017	32.66	33.09	32.56	32.96	763,529	+0.43(+1.33%)
Apr 19, 2017	32.31	33.12	31.69	32.53	2,323,712	-0.87(-2.62%)
Apr 18, 2017	33.05	33.50	32.78	33.40	921,956	+0.28(+0.84%)
Apr 17, 2017	32.65	33.20	32.65	33.12	544,272	+0.50(+1.53%)
Apr 13, 2017	32.63	32.83	32.40	32.62	826,799	-0.07(-0.21%)
Apr 12, 2017	32.83	32.94	32.50	32.69	612,613	-0.27(-0.82%)
Apr 11, 2017	33.08	33.16	32.48	32.96	1,073,916	-0.22(-0.67%)
Apr 10, 2017	33.46	33.52	33.04	33.18	379,450	-0.13(-0.40%)
Apr 07, 2017	33.04	33.59	32.77	33.31	535,574	+0.22(+0.67%)
Apr 06, 2017	33.48	33.49	32.86	33.09	1,033,381	-0.15(-0.46%)
Apr 05, 2017	33.44	34.09	33.20	33.25	1,735,544	-0.01(-0.03%)
Apr 04, 2017	32.68	33.39	32.61	33.26	760,552	+0.55(+1.67%)

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.