Indicators

Interactive Brokers (NQ: IBKR )

119.42 -0.30 (-0.25%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.94	33.94	33.42	33.71	290,758	-0.25(-0.72%)
May 28, 2015	33.59	34.01	33.53	33.96	202,172	+0.23(+0.67%)
May 27, 2015	33.68	33.87	33.51	33.73	265,661	+0.05(+0.14%)
May 26, 2015	33.67	33.83	33.33	33.68	295,140	-0.04(-0.11%)
May 22, 2015	33.50	33.72	33.72	33.72	201,018	+0.20(+0.59%)
May 21, 2015	33.35	33.67	33.17	33.52	224,814	+0.09(+0.28%)
May 20, 2015	33.71	33.76	33.40	33.43	266,951	-0.25(-0.75%)
May 19, 2015	33.87	33.98	33.59	33.68	288,611	-0.11(-0.33%)
May 18, 2015	32.90	34.00	32.90	33.80	431,483	+0.89(+2.72%)
May 15, 2015	33.03	33.29	32.67	32.90	230,711	-0.03(-0.09%)
May 14, 2015	33.04	33.07	32.66	32.93	180,590	+0.03(+0.09%)
May 13, 2015	32.99	33.27	32.70	32.90	222,536	-0.08(-0.26%)
May 12, 2015	32.63	33.20	32.19	32.99	465,810	+0.33(+1.01%)
May 11, 2015	32.58	32.93	32.55	32.66	329,245	+0.08(+0.23%)
May 08, 2015	32.82	32.96	32.43	32.58	302,475	-0.05(-0.14%)
May 07, 2015	32.30	32.84	32.25	32.63	211,417	+0.25(+0.79%)
May 06, 2015	32.89	32.89	31.98	32.38	367,812	-0.45(-1.38%)
May 05, 2015	32.76	33.07	32.66	32.83	415,421	+0.10(+0.32%)
May 04, 2015	32.44	32.88	32.36	32.72	302,789	+0.35(+1.08%)

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.