Indicators

Interactive Brokers (NQ: IBKR )

123.82 +2.00 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.56	10.85	10.48	10.83	670,946	+0.31(+2.98%)
May 28, 2009	10.47	10.63	10.35	10.51	477,779	+0.09(+0.91%)
May 27, 2009	10.76	10.84	10.37	10.42	578,387	-0.30(-2.79%)
May 26, 2009	10.29	10.80	10.29	10.72	834,386	+0.42(+4.10%)
May 22, 2009	10.35	10.50	10.29	10.29	317,503	-0.03(-0.28%)
May 21, 2009	10.52	10.62	10.21	10.32	1,193,237	-0.30(-2.81%)
May 20, 2009	10.73	10.99	10.54	10.62	1,108,202	-0.03(-0.27%)
May 19, 2009	10.66	10.81	10.60	10.65	983,517	-0.15(-1.42%)
May 18, 2009	10.73	10.85	10.60	10.80	642,858	+0.23(+2.13%)
May 15, 2009	10.64	10.74	10.43	10.58	851,205	+0.05(+0.48%)
May 14, 2009	10.73	10.79	10.44	10.53	1,471,164	-0.19(-1.77%)
May 13, 2009	10.92	11.03	10.63	10.72	1,407,506	-0.36(-3.22%)
May 12, 2009	11.27	11.27	10.92	11.07	733,826	-0.19(-1.68%)
May 11, 2009	11.51	11.53	11.08	11.26	580,436	-0.26(-2.27%)
May 08, 2009	11.39	11.59	11.19	11.53	861,916	+0.35(+3.13%)
May 07, 2009	11.54	11.58	11.08	11.18	947,784	-0.27(-2.35%)
May 06, 2009	11.07	11.50	10.92	11.45	1,330,571	+0.44(+3.97%)
May 05, 2009	10.98	11.09	10.86	11.01	1,169,114	+0.14(+1.27%)
May 04, 2009	10.64	10.93	10.32	10.87	1,139,691	+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.