Indicators

Interactive Brokers (NQ: IBKR )

122.61 -2.85 (-2.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.46	10.60	10.21	10.21	466,073	-0.33(-3.10%)
Feb 26, 2009	10.67	10.81	10.44	10.54	878,574	-0.07(-0.62%)
Feb 25, 2009	10.73	10.86	10.35	10.60	687,335	-0.18(-1.68%)
Feb 24, 2009	10.33	10.85	10.17	10.78	845,226	+0.57(+5.62%)
Feb 23, 2009	10.61	10.66	10.14	10.21	867,068	-0.28(-2.63%)
Feb 20, 2009	10.33	10.67	10.14	10.49	990,868	-0.07(-0.69%)
Feb 19, 2009	10.62	10.86	10.47	10.56	601,639	+0.04(+0.35%)
Feb 18, 2009	10.78	10.80	10.31	10.52	1,039,653	-0.09(-0.82%)
Feb 17, 2009	10.66	10.96	10.57	10.61	949,085	-0.54(-4.89%)
Feb 13, 2009	10.96	11.31	10.85	11.15	665,141	+0.04(+0.39%)
Feb 12, 2009	10.57	11.15	10.54	11.11	624,003	+0.25(+2.27%)
Feb 11, 2009	10.77	11.07	10.65	10.86	529,526	+0.12(+1.15%)
Feb 10, 2009	11.54	11.66	10.65	10.74	1,074,030	-0.84(-7.28%)
Feb 09, 2009	11.43	11.70	11.27	11.58	626,687	+0.09(+0.76%)
Feb 06, 2009	11.26	11.66	11.26	11.50	711,736	+0.25(+2.20%)
Feb 05, 2009	10.89	11.42	10.78	11.25	561,266	+0.31(+2.79%)
Feb 04, 2009	11.02	11.31	10.83	10.94	605,543	-0.04(-0.40%)
Feb 03, 2009	11.06	11.13	10.75	10.99	620,874	+0.06(+0.53%)

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.