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 (%)
Dec 30, 2011	12.31	12.33	12.20	12.22	243,694	-0.04(-0.33%)
Dec 29, 2011	12.28	12.37	12.22	12.26	186,368	+0.04(+0.33%)
Dec 28, 2011	12.21	12.43	12.20	12.22	281,609	-0.02(-0.13%)
Dec 27, 2011	12.29	12.40	12.21	12.23	222,962	-0.06(-0.47%)
Dec 23, 2011	12.32	12.36	12.26	12.29	156,685	+0.02(+0.20%)
Dec 21, 2011	12.10	12.29	12.10	12.26	417,764	+0.14(+1.15%)
Dec 20, 2011	11.95	12.25	11.94	12.13	523,384	+0.30(+2.56%)
Dec 19, 2011	12.07	12.11	11.76	11.82	420,861	-0.19(-1.57%)
Dec 16, 2011	11.84	12.03	11.84	12.01	688,652	+0.17(+1.45%)
Dec 15, 2011	12.09	12.09	11.82	11.84	1,052,763	-0.09(-0.75%)
Dec 14, 2011	12.17	12.22	11.91	11.93	1,019,080	-0.28(-2.28%)
Dec 13, 2011	12.21	12.39	12.06	12.21	470,369	+0.04(+0.34%)
Dec 12, 2011	12.23	12.31	12.12	12.17	545,160	-0.22(-1.78%)
Dec 09, 2011	12.21	12.42	12.13	12.39	496,588	+0.20(+1.68%)
Dec 08, 2011	12.34	12.34	12.16	12.18	419,584	-0.23(-1.84%)
Dec 07, 2011	12.23	12.44	12.12	12.41	416,909	+0.10(+0.80%)
Dec 06, 2011	12.32	12.43	12.29	12.31	459,115	-0.03(-0.26%)
Dec 05, 2011	12.42	12.44	12.22	12.35	503,708	+0.03(+0.27%)
Dec 02, 2011	12.18	12.44	12.14	12.31	822,423	+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.