Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.54	10.83	10.46	10.81	672,255	+0.31(+2.98%)
May 28, 2009	10.45	10.61	10.33	10.49	478,711	+0.09(+0.91%)
May 27, 2009	10.74	10.82	10.35	10.40	579,515	-0.30(-2.79%)
May 26, 2009	10.27	10.78	10.27	10.70	836,014	+0.42(+4.10%)
May 22, 2009	10.33	10.48	10.27	10.27	318,122	-0.03(-0.28%)
May 21, 2009	10.50	10.60	10.19	10.30	1,195,565	-0.30(-2.81%)
May 20, 2009	10.71	10.97	10.52	10.60	1,110,364	-0.03(-0.27%)
May 19, 2009	10.64	10.79	10.58	10.63	985,435	-0.15(-1.42%)
May 18, 2009	10.71	10.83	10.58	10.78	644,112	+0.23(+2.13%)
May 15, 2009	10.62	10.72	10.41	10.56	852,865	+0.05(+0.48%)
May 14, 2009	10.71	10.77	10.42	10.51	1,474,034	-0.19(-1.77%)
May 13, 2009	10.90	11.01	10.61	10.70	1,410,252	-0.36(-3.22%)
May 12, 2009	11.25	11.25	10.90	11.05	735,258	-0.19(-1.68%)
May 11, 2009	11.49	11.51	11.06	11.24	581,569	-0.26(-2.27%)
May 08, 2009	11.37	11.57	11.17	11.50	863,598	+0.35(+3.13%)
May 07, 2009	11.52	11.55	11.06	11.15	949,633	-0.27(-2.35%)
May 06, 2009	11.05	11.47	10.90	11.42	1,333,166	+0.44(+3.97%)
May 05, 2009	10.96	11.07	10.84	10.99	1,171,395	+0.14(+1.27%)
May 04, 2009	10.62	10.91	10.30	10.85	1,141,914	+0.54(+5.22%)

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.