Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NY: IBKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.70 58.63 55.57 57.85 713,800 +2.01(+3.60%)
Nov 29, 2018 55.70 57.09 55.49 55.84 386,015 -0.26(-0.46%)
Nov 28, 2018 53.38 56.50 53.38 56.10 581,871 +2.84(+5.33%)
Nov 27, 2018 52.48 54.05 52.48 53.26 361,364 +0.37(+0.70%)
Nov 26, 2018 52.57 54.62 52.57 52.89 249,903 +0.98(+1.89%)
Nov 23, 2018 51.36 52.42 51.00 51.91 138,000 +0.19(+0.37%)
Nov 21, 2018 51.72 51.72 51.72 0 +0.53(+1.04%)
Nov 20, 2018 53.19 53.19 50.60 51.19 495,080 -2.40(-4.48%)
Nov 19, 2018 54.09 55.25 52.86 53.59 699,469 -0.51(-0.94%)
Nov 16, 2018 53.65 54.72 53.31 54.10 315,000 -0.22(-0.41%)
Nov 15, 2018 53.00 54.42 52.53 54.32 464,409 +0.33(+0.61%)
Nov 14, 2018 55.00 56.28 53.86 53.99 614,979 -1.26(-2.28%)
Nov 13, 2018 54.50 56.25 54.04 55.25 442,458 +1.04(+1.92%)
Nov 12, 2018 55.00 55.93 53.09 54.21 378,662 -1.16(-2.09%)
Nov 09, 2018 55.75 56.29 54.62 55.37 512,600 -0.97(-1.72%)
Nov 08, 2018 56.71 57.64 56.09 56.34 389,209 -1.03(-1.80%)
Nov 07, 2018 55.85 57.80 55.77 57.37 526,910 +1.92(+3.46%)
Nov 06, 2018 54.35 55.79 54.35 55.45 547,325 +0.82(+1.50%)
Nov 05, 2018 55.02 55.31 54.36 54.63 736,712 -0.25(-0.46%)
Nov 02, 2018 53.00 55.13 52.00 54.88 930,700 +3.08(+5.95%)
Nov 01, 2018 49.50 51.89 49.11 51.80 779,399 +2.39(+4.84%)
Oct 31, 2018 49.70 50.24 48.34 49.41 717,146 +1.11(+2.30%)
Oct 30, 2018 47.24 48.68 46.82 48.30 648,723 +1.18(+2.50%)
Oct 29, 2018 47.47 49.40 46.40 47.12 1,157,282 -0.65(-1.36%)
Oct 26, 2018 47.92 48.53 47.17 47.77 788,500 -1.47(-2.99%)
Oct 25, 2018 48.35 49.69 48.15 49.24 374,790 +1.02(+2.12%)
Oct 24, 2018 49.69 50.21 48.14 48.22 685,001 -1.33(-2.68%)
Oct 23, 2018 49.40 50.13 48.11 49.55 908,931 -0.58(-1.16%)
Oct 22, 2018 51.03 52.11 49.61 50.13 626,967 -0.92(-1.80%)
Oct 19, 2018 51.46 52.79 50.72 51.05 718,200 +0.10(+0.20%)
Oct 18, 2018 53.70 53.90 50.69 50.95 963,975 -2.89(-5.37%)
Oct 17, 2018 53.00 54.26 52.10 53.84 1,038,382 -0.66(-1.21%)
Oct 16, 2018 52.99 55.21 52.69 54.50 853,025 +1.65(+3.12%)
Oct 15, 2018 52.00 53.10 51.21 52.85 590,953 +0.85(+1.63%)
Oct 12, 2018 51.96 52.10 50.50 52.00 724,500 +1.38(+2.73%)
Oct 11, 2018 52.33 53.49 50.25 50.62 850,415 -3.03(-5.65%)
Oct 10, 2018 55.05 55.23 53.00 53.65 626,980 -1.83(-3.30%)
Oct 09, 2018 55.85 56.53 55.17 55.48 542,777 -0.34(-0.61%)
Oct 08, 2018 55.50 55.99 54.50 55.82 518,085 +0.24(+0.43%)
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.