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 (%)
Mar 31, 2009	11.77	11.98	11.56	11.74	630,646	+0.16(+1.38%)
Mar 30, 2009	12.08	12.12	11.39	11.58	821,033	-0.70(-5.69%)
Mar 26, 2009	12.18	12.50	11.96	12.28	973,740	+0.28(+2.30%)
Mar 25, 2009	11.48	12.03	11.42	12.01	578,586	+0.66(+5.77%)
Mar 24, 2009	11.63	12.12	11.33	11.35	726,916	-0.23(-1.95%)
Mar 23, 2009	11.29	11.58	10.86	11.58	634,171	+1.02(+9.66%)
Mar 20, 2009	11.02	11.03	10.46	10.56	755,378	-0.31(-2.88%)
Mar 19, 2009	11.25	11.38	10.86	10.87	441,652	-0.34(-3.05%)
Mar 18, 2009	11.02	11.22	10.76	11.21	1,166,473	+0.17(+1.58%)
Mar 17, 2009	10.49	11.10	10.49	11.04	769,518	+0.57(+5.42%)
Mar 16, 2009	10.84	10.99	10.45	10.47	469,961	-0.29(-2.71%)
Mar 13, 2009	10.79	10.88	10.42	10.76	520,710	+0.12(+1.09%)
Mar 12, 2009	10.32	10.77	10.20	10.64	1,060,149	+0.30(+2.89%)
Mar 11, 2009	10.48	10.72	10.30	10.35	675,425	-0.15(-1.46%)
Mar 10, 2009	9.545	10.54	9.545	10.50	1,049,346	+1.11(+11.87%)
Mar 09, 2009	9.596	9.640	9.261	9.385	1,517,275	-0.35(-3.59%)
Mar 06, 2009	9.800	9.873	9.232	9.734	1,421,421	+0.00(+0.00%)
Mar 05, 2009	9.953	10.09	9.589	9.734	1,227,172	-0.45(-4.43%)
Mar 04, 2009	10.32	10.39	9.909	10.19	816,797	-0.02(-0.21%)

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.