Indicators

Interactive Brokers (NQ: IBKR )

121.02 +0.89 (+0.75%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.51	21.72	21.37	21.69	418,635	+0.20(+0.91%)
Jun 27, 2014	21.69	21.76	21.45	21.50	819,364	-0.20(-0.90%)
Jun 26, 2014	21.81	21.96	21.58	21.69	209,031	-0.12(-0.56%)
Jun 25, 2014	21.48	21.90	21.43	21.82	283,042	+0.30(+1.39%)
Jun 24, 2014	21.81	21.84	21.44	21.52	441,203	-0.25(-1.16%)
Jun 23, 2014	21.65	21.98	21.44	21.77	723,631	+0.12(+0.56%)
Jun 20, 2014	21.75	21.75	21.42	21.65	550,321	+0.03(+0.13%)
Jun 19, 2014	22.11	22.11	21.41	21.62	355,611	-0.46(-2.07%)
Jun 18, 2014	22.39	22.51	21.78	22.08	529,733	-0.28(-1.25%)
Jun 17, 2014	21.54	22.40	21.35	22.36	490,540	+0.79(+3.67%)
Jun 16, 2014	21.40	21.68	21.35	21.56	532,570	+0.07(+0.30%)
Jun 13, 2014	21.43	21.65	21.29	21.50	344,906	+0.09(+0.44%)
Jun 12, 2014	21.38	21.65	21.19	21.41	305,249	-0.04(-0.17%)
Jun 11, 2014	21.75	21.84	21.35	21.44	395,387	-0.39(-1.79%)
Jun 10, 2014	21.92	21.96	21.75	21.83	364,866	+0.07(+0.30%)
Jun 06, 2014	21.53	21.80	21.48	21.77	440,218	+0.26(+1.21%)
Jun 05, 2014	21.64	21.90	21.41	21.51	531,784	-0.20(-0.94%)
Jun 04, 2014	21.30	21.83	21.22	21.71	335,938	+0.33(+1.52%)
Jun 03, 2014	21.07	21.50	21.01	21.39	399,375	+0.29(+1.37%)

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.