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 (%)
Aug 30, 2019 46.03 47.22 46.00 47.20 285,400 +1.16(+2.52%)
Aug 29, 2019 46.03 46.77 45.92 46.04 226,466 +0.58(+1.28%)
Aug 28, 2019 44.56 45.95 44.56 45.46 389,396 +0.41(+0.91%)
Aug 27, 2019 44.65 45.28 44.65 45.05 284,119 +0.46(+1.03%)
Aug 26, 2019 46.21 46.76 44.50 44.59 476,288 -0.81(-1.78%)
Aug 23, 2019 46.32 47.01 45.40 45.40 335,400 -1.19(-2.55%)
Aug 22, 2019 47.41 47.48 46.01 46.59 274,584 -0.17(-0.36%)
Aug 21, 2019 46.73 47.28 46.41 46.76 309,733 +0.03(+0.06%)
Aug 20, 2019 47.53 47.88 46.63 46.73 244,419 -0.90(-1.89%)
Aug 19, 2019 47.88 47.88 46.85 47.63 345,043 +0.87(+1.86%)
Aug 16, 2019 45.23 47.06 45.14 46.76 550,200 +1.23(+2.70%)
Aug 15, 2019 45.21 46.43 44.69 45.53 394,666 +0.10(+0.22%)
Aug 14, 2019 44.91 46.29 44.70 45.43 503,238 -1.06(-2.28%)
Aug 13, 2019 45.47 47.34 45.47 46.49 376,419 +0.48(+1.04%)
Aug 12, 2019 47.58 47.97 45.70 46.01 334,818 -1.61(-3.38%)
Aug 09, 2019 47.67 48.45 45.83 47.62 863,400 -0.85(-1.75%)
Aug 08, 2019 49.00 49.00 48.02 48.47 379,960 +0.47(+0.98%)
Aug 07, 2019 48.02 49.00 47.50 48.00 516,709 -0.74(-1.52%)
Aug 06, 2019 48.90 49.23 48.01 48.74 404,989 -0.14(-0.29%)
Aug 05, 2019 49.08 50.10 48.61 48.88 556,018 -1.25(-2.49%)
Aug 02, 2019 50.66 50.83 49.96 50.13 447,800 -0.82(-1.61%)
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.