Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.85	33.85	33.22	33.58	392,339	-0.22(-0.65%)
May 30, 2017	33.84	34.01	33.66	33.80	220,084	-0.05(-0.14%)
May 26, 2017	33.82	33.91	33.54	33.85	288,271	+0.01(+0.03%)
May 25, 2017	33.62	33.95	33.50	33.84	358,679	+0.38(+1.15%)
May 24, 2017	33.60	33.77	33.32	33.46	535,689	-0.06(-0.17%)
May 23, 2017	33.63	33.69	33.27	33.51	338,512	-0.06(-0.17%)
May 22, 2017	33.66	33.72	33.51	33.57	315,405	+0.04(+0.11%)
May 19, 2017	33.41	33.79	33.17	33.53	471,921	+0.23(+0.69%)
May 18, 2017	33.01	33.56	33.01	33.30	343,363	+0.34(+1.02%)
May 17, 2017	33.16	33.40	32.89	32.97	839,316	-0.61(-1.83%)
May 16, 2017	33.85	33.88	33.37	33.58	652,570	-0.27(-0.79%)
May 15, 2017	33.67	33.88	33.56	33.85	398,324	+0.26(+0.77%)
May 12, 2017	33.52	33.67	33.25	33.59	399,805	-0.02(-0.06%)
May 11, 2017	33.60	33.74	33.24	33.61	567,747	-0.05(-0.14%)
May 10, 2017	34.29	34.47	33.63	33.66	828,453	-0.71(-2.07%)
May 09, 2017	34.61	34.84	34.34	34.37	591,117	-0.23(-0.67%)
May 08, 2017	34.76	34.83	34.53	34.60	319,120	-0.09(-0.25%)
May 05, 2017	34.58	34.75	34.50	34.69	342,281	+0.14(+0.42%)
May 04, 2017	34.69	34.79	34.35	34.54	798,502	+0.02(+0.06%)
May 03, 2017	33.99	34.57	33.90	34.52	600,208	+0.35(+1.01%)
May 02, 2017	33.85	34.19	33.81	34.18	329,195	+0.29(+0.85%)

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.