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 (%)
Dec 31, 2007	23.55	23.78	22.74	23.53	736,996	-0.06(-0.25%)
Dec 28, 2007	23.79	24.03	23.35	23.59	327,991	-0.03(-0.12%)
Dec 27, 2007	24.01	24.24	23.48	23.62	623,292	-0.41(-1.73%)
Dec 26, 2007	23.70	24.11	23.36	24.03	376,420	+0.33(+1.38%)
Dec 24, 2007	23.83	24.10	23.62	23.71	261,469	-0.07(-0.31%)
Dec 21, 2007	23.79	24.29	23.26	23.78	1,707,611	+0.28(+1.21%)
Dec 20, 2007	22.74	23.58	22.59	23.49	1,413,959	+0.98(+4.33%)
Dec 19, 2007	21.85	22.54	21.80	22.52	1,140,471	+0.76(+3.51%)
Dec 18, 2007	22.10	22.24	21.73	21.75	691,197	-0.10(-0.47%)
Dec 17, 2007	22.10	22.75	21.66	21.86	956,924	-0.45(-2.02%)
Dec 14, 2007	21.93	22.75	21.70	22.31	624,096	+0.33(+1.52%)
Dec 13, 2007	22.56	22.71	21.59	21.97	1,462,445	-0.52(-2.30%)
Dec 12, 2007	22.93	23.44	22.07	22.49	989,770	-0.05(-0.23%)
Dec 11, 2007	23.25	23.26	22.29	22.54	801,811	-0.61(-2.64%)
Dec 10, 2007	22.66	23.49	22.66	23.15	2,102,960	+0.55(+2.42%)
Dec 07, 2007	22.47	22.85	22.26	22.61	776,823	+0.19(+0.84%)
Dec 06, 2007	21.83	22.56	21.62	22.42	1,644,475	+0.58(+2.67%)
Dec 05, 2007	21.74	22.16	21.73	21.83	893,279	+0.36(+1.66%)
Dec 04, 2007	21.55	21.74	21.32	21.48	458,619	-0.18(-0.84%)

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.