Indicators

Interactive Brokers (NQ: IBKR )

122.61 -2.85 (-2.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.54	30.55	29.91	29.95	307,096	-0.63(-2.06%)
Feb 26, 2015	30.42	30.67	30.37	30.58	286,038	+0.08(+0.25%)
Feb 25, 2015	30.71	30.71	30.32	30.51	208,199	-0.07(-0.22%)
Feb 24, 2015	30.28	30.84	30.27	30.57	293,304	+0.25(+0.83%)
Feb 23, 2015	29.72	30.33	29.63	30.32	435,092	-0.16(-0.52%)
Feb 20, 2015	30.22	30.50	29.82	30.48	212,345	+0.27(+0.90%)
Feb 19, 2015	30.11	30.28	30.01	30.21	210,947	-0.07(-0.22%)
Feb 18, 2015	30.26	30.40	29.96	30.27	371,529	-0.07(-0.25%)
Feb 17, 2015	30.37	30.48	30.24	30.35	393,631	-0.11(-0.37%)
Feb 13, 2015	30.54	30.46	30.46	30.46	348,567	-0.04(-0.12%)
Feb 12, 2015	30.57	30.87	30.45	30.50	354,905	+0.07(+0.25%)
Feb 11, 2015	30.45	30.58	30.20	30.42	205,021	+0.01(+0.03%)
Feb 10, 2015	30.04	30.57	30.02	30.41	316,784	+0.47(+1.56%)
Feb 09, 2015	30.42	30.53	29.81	29.95	322,164	-0.53(-1.75%)
Feb 06, 2015	30.21	30.68	30.08	30.48	517,919	+0.37(+1.21%)
Feb 05, 2015	29.72	30.21	29.72	30.11	408,344	+0.46(+1.55%)
Feb 04, 2015	29.03	29.79	28.85	29.66	541,249	+0.57(+1.97%)
Feb 03, 2015	29.04	29.34	28.96	29.08	448,760	+0.11(+0.39%)

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.