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 (%)
Jan 29, 2016	29.85	30.64	29.85	30.62	1,003,027	+0.77(+2.57%)
Jan 28, 2016	30.55	30.74	29.77	29.85	1,026,233	-0.48(-1.60%)
Jan 27, 2016	29.89	30.81	29.75	30.34	1,211,275	+0.28(+0.95%)
Jan 26, 2016	30.22	30.59	29.83	30.05	1,217,623	-0.12(-0.41%)
Jan 25, 2016	31.30	31.35	30.10	30.17	599,535	-1.29(-4.10%)
Jan 22, 2016	30.80	31.61	30.72	31.47	1,124,534	+1.14(+3.75%)
Jan 21, 2016	31.57	32.00	30.26	30.33	1,401,302	-1.40(-4.43%)
Jan 20, 2016	30.60	32.25	29.94	31.73	2,776,405	-0.05(-0.15%)
Jan 19, 2016	32.83	33.08	31.57	31.78	1,311,146	-0.58(-1.79%)
Jan 15, 2016	32.27	32.36	32.36	32.36	1,580,362	-0.79(-2.38%)
Jan 14, 2016	32.74	33.52	32.10	33.15	1,131,700	+0.52(+1.60%)
Jan 13, 2016	34.08	34.24	32.07	32.62	1,093,872	-1.38(-4.05%)
Jan 12, 2016	34.07	34.69	33.01	34.00	1,638,321	-0.63(-1.81%)
Jan 11, 2016	34.92	35.62	34.23	34.63	957,490	-0.72(-2.04%)
Jan 08, 2016	36.28	36.46	35.29	35.35	906,069	-0.28(-0.80%)
Jan 07, 2016	37.01	37.17	35.31	35.63	1,106,359	-2.07(-5.49%)
Jan 06, 2016	38.45	38.88	37.13	37.70	1,479,791	-1.39(-3.54%)
Jan 05, 2016	40.02	40.69	39.03	39.09	781,957	-1.19(-2.95%)

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.