Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NY: IBKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.00 52.21 50.40 50.40 706,785 -0.32(-0.63%)
Jan 30, 2019 51.30 51.50 50.01 50.72 474,196 -0.28(-0.55%)
Jan 29, 2019 49.72 51.44 49.72 51.00 525,162 +0.99(+1.98%)
Jan 28, 2019 50.79 50.79 49.73 50.01 413,217 -0.55(-1.09%)
Jan 25, 2019 49.57 51.00 49.34 50.56 399,200 +0.91(+1.83%)
Jan 24, 2019 51.12 51.12 49.16 49.65 1,003,227 -0.68(-1.35%)
Jan 23, 2019 51.25 52.44 49.00 50.33 1,402,074 -1.62(-3.12%)
Jan 22, 2019 55.05 55.50 50.98 51.95 1,070,834 -2.68(-4.91%)
Jan 18, 2019 54.20 54.79 53.35 54.63 418,600 +1.33(+2.50%)
Jan 17, 2019 51.89 54.00 51.89 53.30 543,707 +0.96(+1.83%)
Jan 16, 2019 52.00 53.00 51.67 52.34 451,815 +0.54(+1.04%)
Jan 15, 2019 51.04 52.03 50.54 51.80 607,172 +0.59(+1.15%)
Jan 14, 2019 52.00 52.00 50.20 51.21 579,194 -0.23(-0.45%)
Jan 11, 2019 51.50 51.76 50.04 51.44 1,031,600 -0.66(-1.27%)
Jan 10, 2019 51.95 52.20 50.17 52.10 603,781 +0.37(+0.72%)
Jan 09, 2019 52.99 53.63 50.70 51.73 1,040,325 -0.77(-1.47%)
Jan 08, 2019 51.92 53.49 51.40 52.50 655,528 +0.03(+0.06%)
Jan 07, 2019 54.50 55.54 52.09 52.47 877,578 -2.03(-3.72%)
Jan 04, 2019 51.00 55.99 51.00 54.50 961,400 +2.04(+3.89%)
Jan 03, 2019 52.91 53.93 51.54 52.46 747,097 -0.71(-1.34%)
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.