Indicators

Interactive Brokers (NY: IBKR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	49.70	50.24	48.34	49.41	717,146	+1.11(+2.30%)
Oct 30, 2018	47.24	48.68	46.82	48.30	648,723	+1.18(+2.50%)
Oct 29, 2018	47.47	49.40	46.40	47.12	1,157,282	-0.65(-1.36%)
Oct 26, 2018	47.92	48.53	47.17	47.77	788,500	-1.47(-2.99%)
Oct 25, 2018	48.35	49.69	48.15	49.24	374,790	+1.02(+2.12%)
Oct 24, 2018	49.69	50.21	48.14	48.22	685,001	-1.33(-2.68%)
Oct 23, 2018	49.40	50.13	48.11	49.55	908,931	-0.58(-1.16%)
Oct 22, 2018	51.03	52.11	49.61	50.13	626,967	-0.92(-1.80%)
Oct 19, 2018	51.46	52.79	50.72	51.05	718,200	+0.10(+0.20%)
Oct 18, 2018	53.70	53.90	50.69	50.95	963,975	-2.89(-5.37%)
Oct 17, 2018	53.00	54.26	52.10	53.84	1,038,382	-0.66(-1.21%)
Oct 16, 2018	52.99	55.21	52.69	54.50	853,025	+1.65(+3.12%)
Oct 15, 2018	52.00	53.10	51.21	52.85	590,953	+0.85(+1.63%)
Oct 12, 2018	51.96	52.10	50.50	52.00	724,500	+1.38(+2.73%)
Oct 11, 2018	52.33	53.49	50.25	50.62	850,415	-3.03(-5.65%)
Oct 10, 2018	55.05	55.23	53.00	53.65	626,980	-1.83(-3.30%)
Oct 09, 2018	55.85	56.53	55.17	55.48	542,777	-0.34(-0.61%)
Oct 08, 2018	55.50	55.99	54.50	55.82	518,085	+0.24(+0.43%)

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.