Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.03	50.68	47.83	49.81	1,469,329	-0.53(-1.05%)
Feb 27, 2020	51.28	54.01	50.28	50.34	1,088,957	-2.26(-4.30%)
Feb 26, 2020	51.25	52.95	51.20	52.60	877,547	+1.73(+3.40%)
Feb 25, 2020	52.54	52.68	50.06	50.87	602,489	-1.62(-3.10%)
Feb 24, 2020	51.57	52.90	50.85	52.49	675,510	-1.06(-1.98%)
Feb 21, 2020	55.21	55.21	52.91	53.55	628,060	-1.91(-3.44%)
Feb 20, 2020	56.04	56.92	54.86	55.46	1,058,404	+1.10(+2.02%)
Feb 19, 2020	53.43	54.66	53.43	54.36	404,214	+1.02(+1.92%)
Feb 18, 2020	53.41	54.04	52.95	53.34	357,343	-0.31(-0.58%)
Feb 14, 2020	53.79	53.97	53.46	53.65	269,168	-0.13(-0.24%)
Feb 13, 2020	53.60	53.83	53.04	53.78	299,756	+0.07(+0.13%)
Feb 12, 2020	54.06	54.06	52.79	53.71	373,969	-0.04(-0.07%)
Feb 11, 2020	52.62	53.80	52.07	53.75	880,052	+1.74(+3.35%)
Feb 10, 2020	50.24	52.03	50.11	52.01	469,036	+1.65(+3.29%)
Feb 07, 2020	50.15	50.51	49.75	50.35	203,289	+0.02(+0.04%)
Feb 06, 2020	50.87	51.65	50.05	50.33	543,546	-0.40(-0.79%)
Feb 05, 2020	52.83	52.83	50.35	50.73	573,074	-1.19(-2.29%)
Feb 04, 2020	50.07	53.10	50.07	51.92	1,122,125	+2.13(+4.28%)
Feb 03, 2020	46.13	49.86	46.10	49.79	1,144,623	+4.06(+8.87%)
Jan 31, 2020	46.92	46.94	45.30	45.73	634,021	-1.54(-3.25%)
Jan 30, 2020	46.19	47.28	46.19	47.27	313,444	+0.61(+1.31%)
Jan 29, 2020	45.82	47.18	45.69	46.66	395,163	+0.97(+2.13%)
Jan 28, 2020	45.78	46.37	45.22	45.68	514,975	+0.00(+0.00%)
Jan 27, 2020	45.59	46.33	45.05	45.68	670,671	-0.68(-1.47%)
Jan 24, 2020	46.88	47.06	46.03	46.36	690,137	-0.57(-1.22%)
Jan 23, 2020	47.46	47.84	46.88	46.94	751,397	-0.92(-1.93%)
Jan 22, 2020	48.62	49.14	47.25	47.86	1,013,722	-1.60(-3.23%)
Jan 21, 2020	48.80	50.05	48.56	49.46	681,413	+0.66(+1.36%)
Jan 17, 2020	48.76	49.35	48.43	48.80	497,124	+0.35(+0.72%)
Jan 16, 2020	47.69	49.40	47.64	48.45	549,372	+1.20(+2.53%)
Jan 15, 2020	47.66	48.05	46.80	47.25	339,614	-0.47(-0.98%)
Jan 14, 2020	47.78	48.54	47.47	47.72	415,646	+0.00(+0.00%)
Jan 13, 2020	47.26	47.91	46.85	47.72	359,430	+0.51(+1.07%)
Jan 10, 2020	47.51	47.51	46.66	47.21	282,529	-0.09(-0.19%)
Jan 09, 2020	47.14	47.51	46.70	47.30	249,896	+0.52(+1.10%)
Jan 08, 2020	45.85	46.88	45.76	46.78	368,964	+0.89(+1.93%)
Jan 07, 2020	46.27	46.30	45.77	45.90	400,737	-0.25(-0.55%)
Jan 06, 2020	45.40	46.23	44.86	46.15	699,653	+0.20(+0.44%)
Jan 03, 2020	45.92	46.19	45.24	45.94	562,284	-0.56(-1.21%)
Jan 02, 2020	45.62	46.75	45.24	46.51	585,237	+1.15(+2.53%)
Dec 31, 2019	45.31	45.81	44.68	45.36	477,289	+0.05(+0.11%)
Dec 30, 2019	46.03	46.38	45.28	45.31	260,331	-0.55(-1.21%)
Dec 27, 2019	46.07	46.27	45.61	45.87	202,262	-0.14(-0.30%)
Dec 26, 2019	45.58	46.18	45.44	46.00	224,002	+0.56(+1.24%)
Dec 24, 2019	45.66	46.09	45.37	45.44	169,887	-0.25(-0.55%)
Dec 23, 2019	45.96	46.04	45.39	45.69	282,664	-0.33(-0.72%)
Dec 20, 2019	46.07	46.79	45.86	46.02	1,693,945	-0.09(-0.19%)
Dec 19, 2019	45.53	46.31	45.52	46.11	672,910	+0.39(+0.85%)
Dec 18, 2019	45.71	46.15	45.58	45.72	509,481	+0.07(+0.15%)
Dec 17, 2019	45.65	45.90	45.30	45.65	576,235	+0.27(+0.60%)
Dec 16, 2019	45.79	46.26	45.26	45.38	517,705	-0.21(-0.47%)
Dec 13, 2019	46.71	47.22	45.31	45.59	488,183	-1.20(-2.56%)
Dec 12, 2019	45.49	47.12	45.47	46.79	317,505	+1.30(+2.87%)
Dec 11, 2019	45.19	46.38	45.19	45.49	477,922	+0.28(+0.62%)
Dec 10, 2019	45.10	45.66	44.90	45.21	324,922	+0.18(+0.41%)
Dec 09, 2019	45.91	45.97	44.84	45.02	546,692	-0.90(-1.97%)
Dec 06, 2019	46.69	47.07	45.62	45.93	566,498	-0.36(-0.78%)
Dec 05, 2019	46.17	46.29	45.46	46.29	240,083	+0.32(+0.70%)
Dec 04, 2019	45.03	46.38	45.03	45.96	521,780	+0.97(+2.16%)
Dec 03, 2019	45.03	45.25	44.00	44.99	489,815	-0.57(-1.26%)

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.