Indicators

Interactive Brokers (NQ: IBKR )

125.72 -1.82 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.63	12.67	12.45	12.48	405,462	-0.18(-1.43%)
Apr 27, 2012	12.70	12.71	12.60	12.66	372,880	+0.02(+0.13%)
Apr 26, 2012	12.56	12.69	12.55	12.65	384,850	+0.02(+0.13%)
Apr 25, 2012	12.46	12.65	12.42	12.63	1,368,167	+0.21(+1.72%)
Apr 24, 2012	12.27	12.46	12.19	12.42	656,078	+0.11(+0.87%)
Apr 23, 2012	12.32	12.56	12.15	12.31	1,631,364	-0.16(-1.25%)
Apr 20, 2012	13.58	13.65	12.42	12.46	4,127,909	-1.22(-8.90%)
Apr 19, 2012	13.64	13.78	13.60	13.68	460,183	+0.04(+0.30%)
Apr 18, 2012	13.70	13.77	13.58	13.64	338,783	-0.08(-0.60%)
Apr 17, 2012	13.74	13.84	13.66	13.72	470,489	+0.02(+0.18%)
Apr 16, 2012	13.79	13.91	13.67	13.70	525,874	+0.03(+0.24%)
Apr 13, 2012	13.98	13.98	13.63	13.67	266,862	-0.32(-2.29%)
Apr 12, 2012	13.88	14.03	13.77	13.99	377,890	+0.18(+1.31%)
Apr 11, 2012	13.73	13.90	13.71	13.81	352,657	+0.20(+1.45%)
Apr 10, 2012	13.73	13.88	13.60	13.61	455,064	-0.15(-1.08%)
Apr 09, 2012	13.81	13.85	13.72	13.76	293,892	-0.27(-1.94%)
Apr 05, 2012	13.94	14.12	13.87	14.03	363,948	+0.10(+0.71%)
Apr 04, 2012	14.20	14.21	13.88	13.93	493,718	-0.35(-2.48%)
Apr 03, 2012	14.35	14.39	14.24	14.28	562,016	-0.06(-0.40%)

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.