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 (%)
Feb 29, 2012	13.18	13.19	12.90	13.05	479,987	-0.06(-0.44%)
Feb 28, 2012	13.16	13.25	13.08	13.11	560,923	+0.01(+0.06%)
Feb 27, 2012	13.06	13.16	12.88	13.10	535,135	+0.07(+0.56%)
Feb 24, 2012	13.31	13.31	13.02	13.02	701,437	-0.11(-0.81%)
Feb 23, 2012	13.00	13.20	12.96	13.13	479,815	+0.16(+1.20%)
Feb 22, 2012	13.07	13.17	12.97	12.98	624,389	-0.02(-0.19%)
Feb 21, 2012	12.85	13.00	12.79	13.00	386,383	+0.20(+1.53%)
Feb 17, 2012	12.88	12.89	12.79	12.80	313,102	-0.01(-0.06%)
Feb 16, 2012	12.80	12.81	12.70	12.81	649,346	+0.03(+0.26%)
Feb 15, 2012	12.98	13.00	12.75	12.78	407,765	-0.14(-1.08%)
Feb 14, 2012	12.93	12.93	12.74	12.92	633,492	-0.04(-0.32%)
Feb 13, 2012	12.81	13.04	12.76	12.96	1,272,278	+0.20(+1.54%)
Feb 10, 2012	12.53	12.80	12.43	12.76	880,534	+0.25(+1.96%)
Feb 09, 2012	12.33	12.60	12.32	12.52	563,641	+0.16(+1.26%)
Feb 08, 2012	12.47	12.47	12.32	12.36	297,787	-0.09(-0.72%)
Feb 07, 2012	12.44	12.59	12.31	12.45	310,964	+0.01(+0.07%)
Feb 06, 2012	12.47	12.49	12.35	12.44	258,134	-0.11(-0.85%)
Feb 03, 2012	12.47	12.58	12.46	12.55	335,142	+0.15(+1.19%)
Feb 02, 2012	12.50	12.51	12.35	12.40	400,142	-0.10(-0.78%)

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.