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 (%)
Jun 28, 2013	15.14	15.21	14.55	14.57	953,891	-0.52(-3.45%)
Jun 27, 2013	14.81	15.13	14.72	15.09	0	+0.37(+2.54%)
Jun 26, 2013	14.63	14.76	14.61	14.72	0	+0.18(+1.25%)
Jun 25, 2013	14.50	14.68	14.43	14.53	0	+0.10(+0.70%)
Jun 24, 2013	14.75	14.75	14.43	14.43	0	-0.41(-2.77%)
Jun 21, 2013	14.91	14.94	14.58	14.84	370,117	+0.02(+0.12%)
Jun 20, 2013	15.00	15.02	14.70	14.83	0	-0.18(-1.22%)
Jun 19, 2013	15.06	15.25	14.94	15.01	0	-0.02(-0.12%)
Jun 18, 2013	14.90	15.20	14.82	15.03	0	+0.19(+1.29%)
Jun 17, 2013	14.49	14.88	14.48	14.84	0	+0.47(+3.30%)
Jun 14, 2013	14.52	14.58	14.30	14.36	0	-0.19(-1.32%)
Jun 13, 2013	14.34	14.61	14.26	14.55	272,874	+0.16(+1.14%)
Jun 12, 2013	14.72	14.74	14.20	14.39	528,366	-0.26(-1.81%)
Jun 11, 2013	14.70	14.73	14.41	14.65	312,722	-0.13(-0.86%)
Jun 10, 2013	15.22	15.28	14.63	14.78	0	-0.37(-2.41%)
Jun 07, 2013	14.79	15.30	14.62	15.15	0	+0.45(+3.04%)
Jun 06, 2013	14.20	14.85	14.19	14.70	0	+0.49(+3.47%)
Jun 05, 2013	14.47	14.49	14.16	14.21	0	-0.26(-1.83%)
Jun 04, 2013	14.30	14.56	14.30	14.47	0	+0.16(+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.