Indicators

Interactive Brokers (NQ: IBKR )

120.11 +0.98 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.24	12.34	12.06	12.33	565,600	+0.12(+1.01%)
Nov 27, 2009	12.14	12.33	12.14	12.20	265,634	-0.12(-0.95%)
Nov 25, 2009	12.17	12.38	12.14	12.32	421,238	+0.16(+1.32%)
Nov 24, 2009	12.30	12.31	12.04	12.16	784,676	-0.15(-1.18%)
Nov 23, 2009	12.41	12.51	12.26	12.30	438,220	+0.01(+0.12%)
Nov 20, 2009	12.30	12.42	12.28	12.29	224,413	-0.01(-0.12%)
Nov 19, 2009	12.44	12.45	12.26	12.30	481,833	-0.16(-1.29%)
Nov 18, 2009	12.33	12.54	12.30	12.46	377,770	+0.07(+0.53%)
Nov 17, 2009	12.57	12.59	12.33	12.40	440,059	-0.28(-2.18%)
Nov 16, 2009	12.68	12.78	12.55	12.68	490,035	+0.17(+1.40%)
Nov 13, 2009	12.43	12.60	12.38	12.50	357,599	+0.07(+0.59%)
Nov 12, 2009	12.55	12.66	12.39	12.43	322,770	-0.17(-1.39%)
Nov 11, 2009	12.45	12.67	12.45	12.60	418,445	+0.19(+1.52%)
Nov 10, 2009	12.40	12.48	12.31	12.41	527,643	-0.07(-0.52%)
Nov 09, 2009	12.48	12.50	12.41	12.48	531,298	+0.06(+0.47%)
Nov 06, 2009	12.32	12.49	12.20	12.42	434,123	-0.01(-0.06%)
Nov 05, 2009	12.27	12.49	12.27	12.43	664,800	+0.18(+1.49%)
Nov 04, 2009	12.34	12.47	12.13	12.25	1,099,039	-0.06(-0.47%)
Nov 03, 2009	11.81	12.42	11.68	12.30	1,564,423	+0.43(+3.62%)

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.