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 (%)
Dec 29, 2017		57.24	57.24	57.24	0	-0.78(-1.35%)
Dec 28, 2017	57.77	58.08	57.53	58.03	457,842	+0.24(+0.42%)
Dec 27, 2017	58.14	58.35	57.55	57.78	522,474	-0.38(-0.65%)
Dec 26, 2017	58.32	58.48	58.13	58.16	190,496	-0.15(-0.27%)
Dec 22, 2017	58.04	58.46	58.03	58.32	470,412	+0.40(+0.68%)
Dec 21, 2017	58.03	58.85	57.82	57.92	709,884	+0.40(+0.69%)
Dec 20, 2017	58.32	58.42	57.49	57.52	425,281	-0.46(-0.80%)
Dec 19, 2017	58.59	58.70	57.76	57.99	551,828	-0.35(-0.60%)
Dec 18, 2017	58.66	59.30	58.19	58.33	655,548	-0.06(-0.10%)
Dec 15, 2017	58.26	58.71	58.06	58.39	2,102,947	+0.34(+0.58%)
Dec 14, 2017	58.95	59.18	57.91	58.05	544,916	-0.81(-1.38%)
Dec 13, 2017	59.90	59.94	58.81	58.87	429,976	-0.96(-1.60%)
Dec 12, 2017	58.78	60.26	58.60	59.82	781,319	+1.17(+1.99%)
Dec 11, 2017	59.27	59.45	58.05	58.65	673,168	-0.45(-0.77%)
Dec 08, 2017	58.66	59.14	58.29	59.11	608,221	+0.91(+1.56%)
Dec 07, 2017	57.09	58.90	57.03	58.20	833,741	+1.11(+1.95%)
Dec 06, 2017	56.70	57.25	56.47	57.09	363,901	+0.19(+0.34%)
Dec 05, 2017	56.96	57.49	56.79	56.89	356,931	-0.06(-0.10%)
Dec 04, 2017	56.83	58.05	56.71	56.95	678,900	+0.80(+1.43%)

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.