Indicators

Interactive Brokers (NQ: IBKR )

126.27 -0.33 (-0.26%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.33	12.35	12.22	12.24	243,213	-0.04(-0.33%)
Dec 29, 2011	12.31	12.40	12.25	12.28	186,001	+0.04(+0.33%)
Dec 28, 2011	12.23	12.45	12.22	12.24	281,054	-0.02(-0.13%)
Dec 27, 2011	12.31	12.42	12.23	12.26	222,522	-0.06(-0.47%)
Dec 23, 2011	12.35	12.39	12.29	12.31	156,376	+0.02(+0.20%)
Dec 21, 2011	12.12	12.31	12.12	12.29	416,939	+0.14(+1.15%)
Dec 20, 2011	11.98	12.27	11.96	12.15	522,351	+0.30(+2.56%)
Dec 19, 2011	12.09	12.13	11.78	11.85	420,030	-0.19(-1.57%)
Dec 16, 2011	11.86	12.05	11.86	12.03	687,293	+0.17(+1.45%)
Dec 15, 2011	12.12	12.12	11.85	11.86	1,050,685	-0.09(-0.75%)
Dec 14, 2011	12.20	12.24	11.94	11.95	1,017,069	-0.28(-2.28%)
Dec 13, 2011	12.23	12.41	12.08	12.23	469,441	+0.04(+0.34%)
Dec 12, 2011	12.26	12.34	12.14	12.19	544,084	-0.22(-1.78%)
Dec 09, 2011	12.23	12.44	12.16	12.41	495,608	+0.20(+1.68%)
Dec 08, 2011	12.36	12.36	12.18	12.21	418,756	-0.23(-1.84%)
Dec 07, 2011	12.26	12.46	12.14	12.44	416,086	+0.10(+0.80%)
Dec 06, 2011	12.35	12.45	12.31	12.34	458,209	-0.03(-0.26%)
Dec 05, 2011	12.44	12.47	12.25	12.37	502,714	+0.03(+0.27%)
Dec 02, 2011	12.21	12.47	12.16	12.34	820,800	+0.25(+2.03%)

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.