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 31, 2017		38.61	38.29	38.56	589,679	+0.07(+0.18%)
Jul 28, 2017	37.66	38.61	37.57	38.49	1,009,830	+0.71(+1.89%)
Jul 27, 2017	37.54	37.80	37.26	37.78	535,037	+0.14(+0.38%)
Jul 26, 2017	37.55	37.68	37.28	37.63	336,662	+0.08(+0.21%)
Jul 25, 2017	37.47	37.69	37.39	37.56	568,621	+0.00(+0.00%)
Jul 24, 2017	37.15	37.67	37.13	37.56	800,689	+0.24(+0.65%)
Jul 21, 2017	35.95	37.36	35.66	37.32	1,270,809	+1.18(+3.28%)
Jul 20, 2017	35.03	36.20	34.88	36.13	790,062	+0.31(+0.86%)
Jul 19, 2017	35.61	35.88	34.91	35.82	1,412,489	-0.38(-1.04%)
Jul 18, 2017	36.33	36.50	35.83	36.20	733,922	-0.16(-0.45%)
Jul 17, 2017	36.50	36.78	36.29	36.36	501,630	-0.13(-0.34%)
Jul 14, 2017	36.40	36.58	36.25	36.49	412,477	-0.07(-0.18%)
Jul 13, 2017	36.39	36.61	36.10	36.56	386,296	+0.29(+0.80%)
Jul 12, 2017	36.09	36.33	36.06	36.27	241,855	+0.13(+0.35%)
Jul 11, 2017	36.15	36.20	35.89	36.14	394,286	-0.04(-0.11%)
Jul 10, 2017	36.07	36.23	35.86	36.18	358,103	+0.13(+0.37%)
Jul 07, 2017	36.33	36.46	35.89	36.05	337,296	-0.20(-0.56%)
Jul 06, 2017	36.80	36.95	36.20	36.25	733,909	-0.55(-1.49%)
Jul 05, 2017	36.86	36.96	36.29	36.80	799,118	+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.