Indicators

Interactive Brokers (NQ: IBKR )

123.82 +2.00 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.46	12.49	12.32	12.39	398,124	-0.03(-0.26%)
Jan 30, 2012	12.49	12.49	12.35	12.42	530,705	-0.11(-0.92%)
Jan 27, 2012	12.53	12.58	12.43	12.53	452,606	+0.00(+0.00%)
Jan 26, 2012	12.69	12.79	12.52	12.53	428,958	-0.12(-0.97%)
Jan 25, 2012	13.07	13.07	12.63	12.66	827,289	-0.39(-3.01%)
Jan 24, 2012	13.03	13.10	12.92	13.05	770,794	-0.09(-0.69%)
Jan 23, 2012	12.70	13.16	12.70	13.14	1,430,359	+0.38(+2.95%)
Jan 20, 2012	12.53	12.81	12.47	12.76	2,410,001	+0.25(+2.03%)
Jan 19, 2012	12.38	12.54	12.35	12.51	721,664	+0.05(+0.39%)
Jan 18, 2012	12.31	12.53	12.21	12.46	437,642	+0.11(+0.93%)
Jan 17, 2012	12.54	12.57	12.30	12.35	374,473	-0.14(-1.11%)
Jan 13, 2012	12.45	12.49	12.22	12.49	565,080	-0.01(-0.07%)
Jan 12, 2012	12.43	12.61	12.32	12.49	402,222	+0.04(+0.36%)
Jan 11, 2012	12.44	12.50	12.34	12.45	457,835	-0.02(-0.16%)
Jan 10, 2012	12.58	12.59	12.44	12.47	506,465	+0.03(+0.26%)
Jan 09, 2012	12.49	12.51	12.38	12.44	204,325	+0.02(+0.20%)
Jan 06, 2012	12.44	12.50	12.31	12.41	386,154	+0.02(+0.13%)
Jan 05, 2012	12.25	12.47	12.12	12.40	508,236	+0.11(+0.87%)

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.