Indicators

Interactive Brokers (NQ: IBKR )

123.74 +1.13 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.51	23.73	22.70	23.48	738,444	-0.06(-0.25%)
Dec 28, 2007	23.75	23.98	23.30	23.54	328,635	-0.03(-0.12%)
Dec 27, 2007	23.96	24.20	23.43	23.57	624,517	-0.41(-1.73%)
Dec 26, 2007	23.65	24.06	23.31	23.99	377,160	+0.33(+1.38%)
Dec 24, 2007	23.78	24.05	23.57	23.66	261,983	-0.07(-0.31%)
Dec 21, 2007	23.75	24.24	23.22	23.73	1,710,965	+0.28(+1.21%)
Dec 20, 2007	22.69	23.54	22.55	23.45	1,416,736	+0.97(+4.33%)
Dec 19, 2007	21.81	22.50	21.76	22.47	1,142,711	+0.76(+3.51%)
Dec 18, 2007	22.05	22.20	21.68	21.71	692,554	-0.10(-0.47%)
Dec 17, 2007	22.06	22.71	21.62	21.81	958,804	-0.45(-2.02%)
Dec 14, 2007	21.89	22.71	21.66	22.26	625,322	+0.33(+1.52%)
Dec 13, 2007	22.52	22.66	21.54	21.93	1,465,317	-0.52(-2.30%)
Dec 12, 2007	22.89	23.39	22.03	22.45	991,714	-0.05(-0.23%)
Dec 11, 2007	23.21	23.22	22.25	22.50	803,385	-0.61(-2.64%)
Dec 10, 2007	22.61	23.45	22.61	23.11	2,107,090	+0.54(+2.42%)
Dec 07, 2007	22.42	22.80	22.21	22.56	778,348	+0.19(+0.84%)
Dec 06, 2007	21.79	22.52	21.57	22.37	1,647,705	+0.58(+2.67%)
Dec 05, 2007	21.70	22.11	21.68	21.79	895,033	+0.36(+1.66%)
Dec 04, 2007	21.51	21.70	21.28	21.44	459,520	-0.18(-0.84%)

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.