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 (%)
Jul 29, 2016	33.20	33.53	33.15	33.17	434,184	-0.29(-0.85%)
Jul 28, 2016	33.18	33.56	33.00	33.46	404,172	+0.12(+0.37%)
Jul 27, 2016	33.06	33.42	33.06	33.34	779,613	+0.25(+0.75%)
Jul 26, 2016	33.08	33.17	32.85	33.09	722,558	-0.02(-0.06%)
Jul 25, 2016	33.22	33.27	32.96	33.11	342,279	-0.10(-0.32%)
Jul 22, 2016	33.05	33.24	32.58	33.21	1,161,252	+0.34(+1.04%)
Jul 21, 2016	32.89	33.06	32.31	32.87	1,150,576	-0.24(-0.72%)
Jul 20, 2016	34.04	34.09	32.66	33.11	2,145,326	-2.41(-6.78%)
Jul 19, 2016	34.98	35.60	34.76	35.52	688,657	+0.36(+1.03%)
Jul 18, 2016	35.07	35.28	35.02	35.16	479,370	+0.16(+0.46%)
Jul 15, 2016	35.03	35.30	34.57	34.99	525,277	+0.21(+0.60%)
Jul 14, 2016	34.94	35.41	34.71	34.78	293,659	+0.19(+0.55%)
Jul 13, 2016	34.87	34.89	34.37	34.59	522,597	-0.34(-0.98%)
Jul 12, 2016	34.56	35.10	34.39	34.94	700,831	+0.76(+2.23%)
Jul 11, 2016	34.03	34.25	33.84	34.17	513,482	+0.48(+1.41%)
Jul 08, 2016	33.71	33.17	33.17	33.70	440,169	+0.53(+1.61%)
Jul 07, 2016	32.67	33.19	32.63	33.17	722,461	+0.74(+2.29%)
Jul 05, 2016	33.33	33.42	32.33	32.42	726,998	-0.95(-2.85%)

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.