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 (%)
Jan 31, 2012	12.44	12.46	12.30	12.36	398,912	-0.03(-0.26%)
Jan 30, 2012	12.47	12.47	12.33	12.40	531,754	-0.11(-0.92%)
Jan 27, 2012	12.50	12.56	12.40	12.51	453,501	+0.00(+0.00%)
Jan 26, 2012	12.67	12.76	12.49	12.51	429,806	-0.12(-0.97%)
Jan 25, 2012	13.04	13.04	12.61	12.63	828,925	-0.39(-3.01%)
Jan 24, 2012	13.01	13.08	12.89	13.02	772,319	-0.09(-0.69%)
Jan 23, 2012	12.67	13.13	12.67	13.11	1,433,188	+0.38(+2.95%)
Jan 20, 2012	12.51	12.79	12.44	12.74	2,414,767	+0.25(+2.03%)
Jan 19, 2012	12.35	12.52	12.32	12.49	723,091	+0.05(+0.39%)
Jan 18, 2012	12.29	12.50	12.18	12.44	438,508	+0.11(+0.93%)
Jan 17, 2012	12.52	12.54	12.27	12.32	375,214	-0.14(-1.12%)
Jan 13, 2012	12.43	12.47	12.20	12.46	566,197	-0.01(-0.07%)
Jan 12, 2012	12.40	12.58	12.30	12.47	403,017	+0.04(+0.36%)
Jan 11, 2012	12.41	12.48	12.32	12.42	458,741	-0.02(-0.16%)
Jan 10, 2012	12.55	12.57	12.42	12.44	507,467	+0.03(+0.26%)
Jan 09, 2012	12.46	12.49	12.35	12.41	204,729	+0.02(+0.20%)
Jan 06, 2012	12.42	12.48	12.29	12.39	386,917	+0.02(+0.13%)
Jan 05, 2012	12.22	12.44	12.10	12.37	509,241	+0.11(+0.87%)

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.