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 (%)
Sep 30, 2010	12.53	12.66	12.40	12.51	360,438	-0.01(-0.12%)
Sep 29, 2010	12.59	12.63	12.49	12.52	384,494	-0.10(-0.81%)
Sep 28, 2010	12.63	12.70	12.51	12.62	310,670	-0.01(-0.10%)
Sep 27, 2010	12.54	12.69	12.51	12.63	216,249	+0.09(+0.74%)
Sep 24, 2010	12.32	12.56	12.32	12.54	280,225	+0.28(+2.31%)
Sep 23, 2010	12.37	12.40	12.26	12.26	238,628	-0.15(-1.23%)
Sep 22, 2010	12.37	12.53	12.37	12.41	267,732	-0.04(-0.29%)
Sep 21, 2010	12.46	12.48	12.33	12.45	313,585	-0.01(-0.12%)
Sep 20, 2010	12.40	12.53	12.35	12.46	469,009	+0.07(+0.53%)
Sep 17, 2010	12.37	12.47	12.22	12.40	553,873	+0.10(+0.83%)
Sep 15, 2010	12.17	12.37	12.17	12.29	439,238	+0.01(+0.12%)
Sep 14, 2010	12.20	12.29	12.06	12.28	379,914	+0.08(+0.66%)
Sep 13, 2010	12.15	12.21	12.11	12.20	201,290	+0.10(+0.84%)
Sep 10, 2010	12.06	12.15	12.00	12.10	133,749	+0.07(+0.60%)
Sep 09, 2010	12.09	12.17	11.97	12.03	149,714	-0.01(-0.06%)
Sep 08, 2010	11.92	12.09	11.92	12.03	264,904	+0.14(+1.16%)
Sep 07, 2010	12.11	12.16	11.90	11.90	159,902	-0.21(-1.74%)
Sep 03, 2010	12.09	12.11	11.89	12.11	249,029	+0.06(+0.48%)
Sep 02, 2010	12.13	12.26	11.95	12.05	279,045	-0.07(-0.60%)

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.