Indicators

Interactive Brokers (NQ: IBKR )

116.15 -1.19 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.78	19.11	18.38	18.57	1,157,332	-0.30(-1.58%)
May 30, 2007	18.78	18.97	17.87	18.86	5,238,168	-1.19(-5.95%)
May 29, 2007	19.95	20.24	19.73	20.06	609,996	+0.19(+0.95%)
May 25, 2007	19.98	19.98	19.75	19.87	373,369	+0.21(+1.07%)
May 24, 2007	19.75	19.90	19.60	19.66	634,236	-0.09(-0.44%)
May 23, 2007	20.34	20.38	19.62	19.75	729,328	-0.31(-1.56%)
May 22, 2007	19.89	20.36	19.77	20.06	1,071,341	+0.33(+1.70%)
May 21, 2007	19.31	19.96	18.93	19.72	1,471,558	+0.34(+1.77%)
May 18, 2007	20.06	20.06	19.04	19.38	2,259,892	-0.51(-2.56%)
May 17, 2007	20.76	20.79	19.80	19.89	980,902	-0.69(-3.36%)
May 16, 2007	20.39	20.71	20.17	20.58	1,433,357	+0.21(+1.04%)
May 15, 2007	20.38	20.66	19.96	20.37	2,159,991	+0.24(+1.19%)
May 14, 2007	19.80	20.82	19.79	20.13	2,876,941	+0.31(+1.54%)
May 11, 2007	20.49	20.68	19.81	19.83	1,797,231	-0.33(-1.66%)
May 10, 2007	20.72	20.79	19.99	20.16	1,911,276	-0.46(-2.22%)
May 09, 2007	20.76	21.32	20.21	20.62	3,049,874	-0.13(-0.63%)
May 08, 2007	21.71	21.84	20.60	20.75	3,946,631	-0.91(-4.20%)
May 07, 2007	22.93	22.98	21.33	21.66	6,473,524	-1.13(-4.95%)

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.