Indicators

Interactive Brokers (NQ: IBKR )

115.12 -1.61 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.42	22.47	22.33	22.39	0	-0.06(-0.25%)
Nov 27, 2013	22.32	22.45	22.29	22.45	0	+0.13(+0.58%)
Nov 26, 2013	22.47	22.52	22.29	22.32	0	-0.09(-0.41%)
Nov 25, 2013	22.37	22.48	22.16	22.41	0	+0.14(+0.62%)
Nov 22, 2013	22.28	22.33	22.07	22.27	0	+0.05(+0.21%)
Nov 21, 2013	21.87	22.44	21.87	22.23	533,048	+0.38(+1.73%)
Nov 20, 2013	21.76	21.94	21.62	21.85	0	+0.08(+0.38%)
Nov 19, 2013	21.75	22.12	21.68	21.77	0	+0.09(+0.42%)
Nov 18, 2013	21.78	21.88	20.97	21.67	0	-0.41(-1.87%)
Nov 15, 2013	21.57	22.24	21.55	22.09	0	+0.62(+2.87%)
Nov 14, 2013	21.62	21.82	21.35	21.47	0	-0.06(-0.30%)
Nov 12, 2013	20.46	21.69	20.43	21.54	1,117,661	+0.95(+4.60%)
Nov 11, 2013	20.26	20.64	20.17	20.59	0	+0.26(+1.27%)
Nov 08, 2013	20.11	20.46	20.04	20.33	0	+0.26(+1.28%)
Nov 07, 2013	20.05	20.17	19.93	20.07	562,028	+0.06(+0.32%)
Nov 06, 2013	19.84	20.03	19.60	20.01	479,285	+0.18(+0.93%)
Nov 05, 2013	19.74	19.95	19.62	19.83	0	+0.11(+0.56%)
Nov 04, 2013	19.50	19.72	19.38	19.72	0	+0.20(+1.04%)

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.