Indicators

Interactive Brokers (NQ: IBKR )

127.54 -0.41 (-0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.75	19.07	18.35	18.53	1,159,620	-0.30(-1.58%)
May 30, 2007	18.74	18.93	17.83	18.83	5,248,527	-1.19(-5.95%)
May 29, 2007	19.91	20.20	19.69	20.02	611,202	+0.19(+0.95%)
May 25, 2007	19.94	19.94	19.71	19.83	374,107	+0.21(+1.07%)
May 24, 2007	19.71	19.86	19.56	19.62	635,490	-0.09(-0.44%)
May 23, 2007	20.30	20.34	19.58	19.71	730,770	-0.31(-1.56%)
May 22, 2007	19.85	20.32	19.74	20.02	1,073,459	+0.33(+1.70%)
May 21, 2007	19.27	19.92	18.89	19.68	1,474,468	+0.34(+1.77%)
May 18, 2007	20.02	20.02	19.00	19.34	2,264,361	-0.51(-2.56%)
May 17, 2007	20.72	20.75	19.76	19.85	982,842	-0.69(-3.36%)
May 16, 2007	20.35	20.67	20.13	20.54	1,436,191	+0.21(+1.04%)
May 15, 2007	20.34	20.62	19.92	20.33	2,164,262	+0.24(+1.19%)
May 14, 2007	19.76	20.78	19.75	20.09	2,882,630	+0.31(+1.54%)
May 11, 2007	20.45	20.64	19.77	19.79	1,800,785	-0.33(-1.66%)
May 10, 2007	20.68	20.75	19.95	20.12	1,915,055	-0.46(-2.22%)
May 09, 2007	20.72	21.28	20.17	20.58	3,055,905	-0.13(-0.63%)
May 08, 2007	21.67	21.80	20.56	20.71	3,954,436	-0.91(-4.20%)
May 07, 2007	22.89	22.93	21.29	21.62	6,486,325	-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.