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 (%)
Nov 30, 2009	12.21	12.32	12.03	12.30	566,711	+0.12(+1.01%)
Nov 27, 2009	12.11	12.30	12.11	12.18	266,155	-0.12(-0.95%)
Nov 25, 2009	12.14	12.35	12.12	12.29	422,065	+0.16(+1.32%)
Nov 24, 2009	12.28	12.29	12.02	12.13	786,217	-0.15(-1.18%)
Nov 23, 2009	12.39	12.48	12.24	12.28	439,080	+0.01(+0.12%)
Nov 20, 2009	12.27	12.40	12.26	12.27	224,854	-0.01(-0.12%)
Nov 19, 2009	12.41	12.43	12.24	12.28	482,779	-0.16(-1.28%)
Nov 18, 2009	12.31	12.52	12.28	12.44	378,512	+0.07(+0.53%)
Nov 17, 2009	12.55	12.56	12.30	12.37	440,923	-0.28(-2.18%)
Nov 16, 2009	12.65	12.75	12.53	12.65	490,998	+0.17(+1.40%)
Nov 13, 2009	12.40	12.58	12.35	12.48	358,302	+0.07(+0.59%)
Nov 12, 2009	12.53	12.64	12.37	12.40	323,404	-0.17(-1.39%)
Nov 11, 2009	12.43	12.64	12.43	12.58	419,267	+0.19(+1.52%)
Nov 10, 2009	12.37	12.45	12.29	12.39	528,679	-0.07(-0.53%)
Nov 09, 2009	12.45	12.48	12.38	12.45	532,341	+0.06(+0.47%)
Nov 06, 2009	12.29	12.46	12.17	12.40	434,975	-0.01(-0.06%)
Nov 05, 2009	12.24	12.47	12.24	12.40	666,105	+0.18(+1.49%)
Nov 04, 2009	12.32	12.45	12.11	12.22	1,101,198	-0.06(-0.47%)
Nov 03, 2009	11.79	12.40	11.66	12.28	1,567,496	+0.43(+3.62%)

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.