Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	40.33	40.51	39.90	40.47	439,658	+0.23(+0.58%)
Aug 30, 2017	40.21	40.27	39.80	40.23	612,455	+0.00(+0.00%)
Aug 29, 2017	40.10	40.46	39.89	40.23	477,458	-0.10(-0.24%)
Aug 28, 2017	40.92	40.96	40.29	40.33	416,084	-0.54(-1.32%)
Aug 25, 2017	40.75	40.98	40.59	40.87	409,365	+0.29(+0.71%)
Aug 24, 2017	40.21	40.68	39.87	40.58	660,359	+0.54(+1.35%)
Aug 23, 2017	39.55	40.20	39.41	40.04	405,973	+0.30(+0.75%)
Aug 22, 2017	38.83	39.85	38.22	39.74	437,351	+0.38(+0.95%)
Aug 21, 2017	39.43	39.45	38.98	39.37	401,711	-0.09(-0.22%)
Aug 18, 2017	39.02	39.47	38.83	39.45	1,076,648	+0.27(+0.69%)
Aug 17, 2017	39.65	39.71	39.07	39.18	424,292	-0.54(-1.36%)
Aug 16, 2017	39.94	40.22	39.66	39.72	483,428	-0.02(-0.05%)
Aug 15, 2017	39.88	39.89	39.21	39.74	425,928	+0.13(+0.32%)
Aug 14, 2017	39.47	40.04	39.24	39.62	548,947	+0.45(+1.16%)
Aug 11, 2017	39.08	39.27	38.95	39.17	465,938	-0.01(-0.02%)
Aug 10, 2017	39.04	39.30	38.93	39.17	466,547	+0.04(+0.10%)
Aug 09, 2017	38.59	39.14	38.38	39.14	351,221	+0.31(+0.79%)
Aug 08, 2017	38.82	39.20	38.70	38.83	257,649	-0.04(-0.10%)
Aug 07, 2017	39.12	39.22	38.75	38.87	295,424	-0.16(-0.42%)
Aug 04, 2017	39.47	39.47	39.02	39.03	408,531	-0.14(-0.37%)
Aug 03, 2017	38.83	39.19	38.52	39.17	396,216	+0.33(+0.84%)
Aug 02, 2017	38.91	38.95	38.64	38.85	666,809	-0.04(-0.10%)
Aug 01, 2017	38.75	38.94	38.37	38.89	514,931	+0.33(+0.85%)
Jul 31, 2017		38.61	38.29	38.56	589,679	+0.07(+0.18%)
Jul 28, 2017	37.66	38.61	37.57	38.49	1,009,830	+0.71(+1.89%)
Jul 27, 2017	37.54	37.80	37.26	37.78	535,037	+0.14(+0.38%)
Jul 26, 2017	37.55	37.68	37.28	37.63	336,662	+0.08(+0.21%)
Jul 25, 2017	37.47	37.69	37.39	37.56	568,621	+0.00(+0.00%)
Jul 24, 2017	37.15	37.67	37.13	37.56	800,689	+0.24(+0.65%)
Jul 21, 2017	35.95	37.36	35.66	37.32	1,270,809	+1.18(+3.28%)
Jul 20, 2017	35.03	36.20	34.88	36.13	790,062	+0.31(+0.86%)
Jul 19, 2017	35.61	35.88	34.91	35.82	1,412,489	-0.38(-1.04%)
Jul 18, 2017	36.33	36.50	35.83	36.20	733,922	-0.16(-0.45%)
Jul 17, 2017	36.50	36.78	36.29	36.36	501,630	-0.13(-0.34%)
Jul 14, 2017	36.40	36.58	36.25	36.49	412,477	-0.07(-0.18%)
Jul 13, 2017	36.39	36.61	36.10	36.56	386,296	+0.29(+0.80%)
Jul 12, 2017	36.09	36.33	36.06	36.27	241,855	+0.13(+0.35%)
Jul 11, 2017	36.15	36.20	35.89	36.14	394,286	-0.04(-0.11%)
Jul 10, 2017	36.07	36.23	35.86	36.18	358,103	+0.13(+0.37%)
Jul 07, 2017	36.33	36.46	35.89	36.05	337,296	-0.20(-0.56%)
Jul 06, 2017	36.80	36.95	36.20	36.25	733,909	-0.55(-1.49%)
Jul 05, 2017	36.86	36.96	36.29	36.80	799,118	+0.00(+0.00%)
Jul 03, 2017	36.14	36.82	36.14	36.80	277,437	+0.77(+2.14%)
Jun 30, 2017	35.87	36.17	35.65	36.03	481,985	+0.31(+0.86%)
Jun 29, 2017	36.58	36.81	35.58	35.72	554,461	-0.51(-1.41%)
Jun 28, 2017	35.95	36.49	35.64	36.23	908,361	+0.35(+0.97%)
Jun 27, 2017	35.81	36.06	35.61	35.88	621,286	+0.16(+0.46%)
Jun 26, 2017	35.55	35.89	35.48	35.72	380,436	+0.18(+0.51%)
Jun 23, 2017		35.64	35.34	35.54	692,334	+0.01(+0.03%)
Jun 22, 2017	35.24	35.60	35.19	35.53	412,664	+0.29(+0.82%)
Jun 21, 2017	35.49	35.55	35.19	35.24	418,074	-0.18(-0.52%)
Jun 20, 2017	35.40	35.62	35.15	35.42	434,249	+0.05(+0.14%)
Jun 19, 2017	35.31	35.56	35.08	35.37	389,236	+0.15(+0.44%)
Jun 16, 2017	35.57	35.57	34.99	35.22	389,490	-0.32(-0.89%)
Jun 15, 2017	35.47	35.76	35.31	35.54	394,730	-0.10(-0.27%)
Jun 14, 2017	35.19	35.64	35.02	35.63	504,037	+0.04(+0.11%)
Jun 13, 2017	35.70	36.00	35.41	35.59	593,775	-0.04(-0.11%)
Jun 12, 2017	35.46	35.95	34.91	35.63	493,285	+0.26(+0.74%)
Jun 09, 2017	35.24	35.47	34.99	35.37	430,127	+0.36(+1.02%)
Jun 08, 2017	34.66	35.34	34.47	35.02	431,680	+0.02(+0.06%)
Jun 07, 2017	34.66	35.09	34.44	35.00	410,305	+0.42(+1.23%)
Jun 06, 2017	34.46	34.70	34.12	34.57	509,670	-0.19(-0.55%)
Jun 05, 2017	34.52	34.95	34.52	34.77	664,763	+0.32(+0.92%)
Jun 02, 2017	33.89	34.58	33.74	34.45	704,625	+0.53(+1.56%)

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.