Indicators

Interactive Brokers (NQ: IBKR )

127.54 -0.41 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.18	43.51	42.84	43.47	522,091	+0.20(+0.47%)
Sep 28, 2017	43.00	43.41	42.79	43.26	521,639	+0.39(+0.90%)
Sep 27, 2017	42.68	42.98	42.23	42.88	574,930	+0.66(+1.55%)
Sep 26, 2017	42.47	42.62	41.99	42.22	367,067	-0.37(-0.86%)
Sep 25, 2017	42.58	42.74	42.15	42.59	385,726	-0.02(-0.05%)
Sep 22, 2017	41.13	42.72	40.11	42.61	476,544	+0.53(+1.26%)
Sep 21, 2017	42.45	42.49	41.64	42.08	280,776	-0.35(-0.82%)
Sep 20, 2017	41.98	42.52	41.65	42.42	459,039	+0.50(+1.20%)
Sep 19, 2017	41.37	42.04	41.26	41.92	588,236	+0.55(+1.33%)
Sep 18, 2017	40.46	41.38	40.34	41.37	540,770	+0.96(+2.36%)
Sep 15, 2017	40.53	40.79	40.16	40.42	543,058	-0.14(-0.33%)
Sep 14, 2017	40.51	40.81	40.15	40.55	300,402	+0.04(+0.10%)
Sep 13, 2017	40.50	40.60	40.16	40.51	356,604	+0.04(+0.10%)
Sep 12, 2017	40.49	40.69	40.07	40.48	310,088	+0.21(+0.53%)
Sep 11, 2017	40.37	40.70	39.65	40.26	417,669	+0.26(+0.65%)
Sep 08, 2017	39.82	40.31	39.60	40.00	416,337	+0.14(+0.36%)
Sep 07, 2017	40.27	40.27	39.65	39.86	350,808	-0.35(-0.86%)
Sep 06, 2017	40.18	40.46	39.82	40.20	455,634	-0.06(-0.14%)
Sep 05, 2017	40.88	41.22	40.15	40.26	588,926	-0.92(-2.23%)

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.