Indicators

Interactive Brokers (NQ: IBKR )

117.48 +2.36 (+2.05%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.21	13.21	12.93	13.07	479,046	-0.06(-0.44%)
Feb 28, 2012	13.18	13.27	13.11	13.13	559,823	+0.01(+0.06%)
Feb 27, 2012	13.08	13.18	12.90	13.12	534,086	+0.07(+0.57%)
Feb 24, 2012	13.34	13.34	13.05	13.05	700,062	-0.11(-0.81%)
Feb 23, 2012	13.03	13.22	12.98	13.16	478,874	+0.16(+1.20%)
Feb 22, 2012	13.09	13.20	12.99	13.00	623,165	-0.02(-0.19%)
Feb 21, 2012	12.88	13.03	12.81	13.03	385,625	+0.20(+1.53%)
Feb 17, 2012	12.90	12.91	12.81	12.83	312,488	-0.01(-0.06%)
Feb 16, 2012	12.82	12.84	12.72	12.84	648,073	+0.03(+0.26%)
Feb 15, 2012	13.01	13.03	12.77	12.80	406,966	-0.14(-1.08%)
Feb 14, 2012	12.95	12.95	12.76	12.94	632,250	-0.04(-0.32%)
Feb 13, 2012	12.84	13.07	12.78	12.98	1,269,784	+0.20(+1.54%)
Feb 10, 2012	12.55	12.82	12.45	12.79	878,808	+0.25(+1.96%)
Feb 09, 2012	12.35	12.62	12.35	12.54	562,536	+0.16(+1.26%)
Feb 08, 2012	12.49	12.49	12.35	12.39	297,203	-0.09(-0.72%)
Feb 07, 2012	12.46	12.62	12.34	12.48	310,354	+0.01(+0.07%)
Feb 06, 2012	12.49	12.52	12.37	12.47	257,628	-0.11(-0.85%)
Feb 03, 2012	12.49	12.60	12.49	12.58	334,485	+0.15(+1.19%)
Feb 02, 2012	12.53	12.53	12.38	12.43	399,358	-0.10(-0.78%)

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.