Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.22	12.50	12.14	12.19	437,974	-0.04(-0.30%)
May 27, 2010	12.07	12.23	12.03	12.22	319,867	+0.29(+2.44%)
May 26, 2010	11.95	12.23	11.92	11.93	601,951	-0.01(-0.12%)
May 25, 2010	11.75	12.00	11.68	11.95	749,931	+0.07(+0.61%)
May 24, 2010	11.95	12.05	11.85	11.87	590,147	-0.04(-0.30%)
May 21, 2010	11.88	12.06	11.79	11.91	583,959	-0.01(-0.06%)
May 20, 2010	11.95	12.27	11.92	11.92	614,940	-0.40(-3.24%)
May 19, 2010	12.27	12.38	12.16	12.32	526,494	+0.06(+0.47%)
May 18, 2010	12.67	12.67	12.26	12.26	648,074	-0.33(-2.65%)
May 17, 2010	12.78	12.79	12.54	12.59	519,518	-0.10(-0.80%)
May 14, 2010	12.64	12.83	12.57	12.69	572,222	+0.01(+0.06%)
May 13, 2010	12.53	12.79	12.51	12.69	666,943	+0.16(+1.28%)
May 12, 2010	12.35	12.56	12.21	12.53	607,153	+0.24(+1.95%)
May 11, 2010	12.32	12.40	12.23	12.29	348,466	-0.04(-0.29%)
May 10, 2010	12.23	12.48	12.09	12.32	701,288	+0.16(+1.31%)
May 07, 2010	12.45	12.52	12.13	12.16	1,365,906	-0.30(-2.39%)
May 06, 2010	12.17	12.61	12.00	12.46	1,296,291	+0.30(+2.45%)
May 05, 2010	12.28	12.40	12.14	12.16	354,685	-0.11(-0.89%)
May 04, 2010	12.46	12.46	12.25	12.27	383,103	-0.26(-2.09%)

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.