Indicators

Interactive Brokers (NQ: IBKR )

119.72 -0.82 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.25	12.52	12.17	12.21	437,115	-0.04(-0.30%)
May 27, 2010	12.09	12.25	12.05	12.25	319,240	+0.29(+2.44%)
May 26, 2010	11.97	12.25	11.94	11.95	600,771	-0.01(-0.12%)
May 25, 2010	11.77	12.03	11.71	11.97	748,461	+0.07(+0.61%)
May 24, 2010	11.97	12.08	11.87	11.90	588,991	-0.04(-0.31%)
May 21, 2010	11.90	12.09	11.81	11.93	582,814	-0.01(-0.06%)
May 20, 2010	11.97	12.29	11.94	11.94	613,734	-0.40(-3.24%)
May 19, 2010	12.29	12.41	12.19	12.34	525,462	+0.06(+0.47%)
May 18, 2010	12.69	12.69	12.28	12.28	646,804	-0.33(-2.65%)
May 17, 2010	12.81	12.81	12.57	12.62	518,500	-0.10(-0.80%)
May 14, 2010	12.66	12.85	12.60	12.72	571,101	+0.01(+0.06%)
May 13, 2010	12.55	12.81	12.53	12.71	665,636	+0.16(+1.28%)
May 12, 2010	12.37	12.58	12.23	12.55	605,963	+0.24(+1.95%)
May 11, 2010	12.34	12.42	12.25	12.31	347,783	-0.04(-0.29%)
May 10, 2010	12.25	12.51	12.12	12.35	699,913	+0.16(+1.31%)
May 07, 2010	12.48	12.54	12.16	12.19	1,363,229	-0.30(-2.39%)
May 06, 2010	12.20	12.64	12.02	12.49	1,293,750	+0.30(+2.45%)
May 05, 2010	12.30	12.42	12.17	12.19	353,990	-0.11(-0.89%)
May 04, 2010	12.49	12.49	12.28	12.30	382,352	-0.26(-2.09%)

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.