Indicators

Interactive Brokers (NQ: IBKR )

120.11 +0.98 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.30	33.30	32.33	32.52	569,626	-0.74(-2.23%)
Feb 26, 2016	32.83	33.48	32.79	33.26	690,770	+0.70(+2.16%)
Feb 25, 2016	31.77	32.57	31.68	32.56	445,161	+0.82(+2.57%)
Feb 24, 2016	31.38	31.86	30.74	31.74	570,961	-0.19(-0.59%)
Feb 23, 2016	32.21	32.46	31.53	31.93	643,854	-0.28(-0.88%)
Feb 22, 2016	31.98	32.44	31.85	32.22	549,566	+0.49(+1.56%)
Feb 19, 2016	30.92	31.88	30.85	31.72	622,643	+0.53(+1.70%)
Feb 18, 2016	31.55	31.77	31.02	31.19	715,782	-0.14(-0.45%)
Feb 17, 2016	30.49	31.55	30.38	31.33	1,068,381	+1.13(+3.74%)
Feb 16, 2016	29.90	30.45	29.71	30.20	572,631	+0.98(+3.34%)
Feb 12, 2016	29.69	29.23	29.23	29.23	924,547	+0.35(+1.22%)
Feb 11, 2016	28.56	29.28	28.10	28.87	872,099	-0.50(-1.71%)
Feb 10, 2016	29.59	29.95	29.33	29.38	942,561	+0.28(+0.95%)
Feb 09, 2016	28.11	29.32	27.99	29.10	893,594	+0.56(+1.96%)
Feb 08, 2016	28.87	29.09	28.25	28.54	829,643	-0.86(-2.94%)
Feb 05, 2016	29.72	30.17	29.20	29.41	804,406	-0.62(-2.05%)
Feb 04, 2016	30.29	31.24	29.88	30.02	690,971	-0.13(-0.44%)
Feb 03, 2016	30.19	30.34	29.31	30.16	1,436,548	-0.06(-0.19%)
Feb 02, 2016	30.74	30.78	29.85	30.21	1,272,712	-0.72(-2.33%)

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.