Skip to main content

Interactive Brokers (NQ: IBKR )

111.71 +0.28 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.34 12.34 12.14 12.22 294,489 +0.00(+0.00%)
Jun 28, 2012 12.04 12.24 12.04 12.22 214,339 +0.12(+0.96%)
Jun 27, 2012 11.94 12.18 11.93 12.10 266,260 +0.16(+1.32%)
Jun 26, 2012 11.96 12.05 11.90 11.95 342,669 +0.00(+0.00%)
Jun 25, 2012 11.95 12.00 11.77 11.95 299,175 -0.08(-0.69%)
Jun 22, 2012 12.02 12.05 12.00 12.03 434,412 +0.06(+0.49%)
Jun 21, 2012 12.17 12.17 11.94 11.97 462,192 -0.23(-1.91%)
Jun 20, 2012 12.14 12.24 12.09 12.20 331,558 +0.08(+0.69%)
Jun 19, 2012 11.97 12.17 11.87 12.12 227,007 +0.17(+1.46%)
Jun 18, 2012 11.89 12.00 11.85 11.95 231,713 +0.02(+0.21%)
Jun 15, 2012 11.90 11.98 11.85 11.92 293,857 +0.01(+0.07%)
Jun 14, 2012 11.91 11.96 11.81 11.91 224,180 -0.01(-0.07%)
Jun 13, 2012 11.89 12.01 11.85 11.92 483,527 +0.02(+0.14%)
Jun 12, 2012 11.95 11.95 11.79 11.90 350,317 -0.01(-0.07%)
Jun 11, 2012 12.10 12.10 11.89 11.91 432,934 -0.05(-0.42%)
Jun 08, 2012 11.84 12.04 11.80 11.96 275,751 +0.07(+0.56%)
Jun 07, 2012 12.10 12.12 11.85 11.90 384,795 -0.12(-1.04%)
Jun 06, 2012 11.81 12.06 11.79 12.02 382,856 +0.26(+2.19%)
Jun 05, 2012 11.64 11.80 11.62 11.76 281,381 +0.09(+0.78%)
Jun 04, 2012 11.69 11.78 11.61 11.67 404,937 -0.01(-0.07%)
Jun 01, 2012 11.75 11.78 11.59 11.68 592,986 -0.16(-1.33%)
May 31, 2012 11.80 11.85 11.62 11.84 709,506 +0.07(+0.64%)
May 30, 2012 11.79 11.92 11.74 11.76 502,092 -0.13(-1.12%)
May 29, 2012 11.92 12.01 11.79 11.90 463,018 +0.04(+0.35%)
May 25, 2012 11.70 11.89 11.67 11.85 369,234 +0.19(+1.63%)
May 24, 2012 11.83 11.83 11.60 11.67 462,569 -0.13(-1.12%)
May 23, 2012 11.82 11.95 11.57 11.80 682,079 -0.07(-0.56%)
May 22, 2012 11.93 12.09 11.78 11.86 688,461 -0.07(-0.62%)
May 21, 2012 11.65 11.95 11.64 11.94 590,633 +0.32(+2.77%)
May 18, 2012 11.71 11.72 11.57 11.62 580,085 -0.07(-0.56%)
May 17, 2012 11.73 11.83 11.67 11.68 520,839 -0.09(-0.77%)
May 16, 2012 11.78 11.85 11.71 11.77 855,822 -0.12(-0.97%)
May 15, 2012 11.87 11.98 11.76 11.89 753,491 +0.04(+0.35%)
May 14, 2012 11.81 11.90 11.66 11.85 675,890 -0.04(-0.35%)
May 11, 2012 11.85 11.99 11.82 11.89 408,512 -0.03(-0.28%)
May 10, 2012 11.95 12.04 11.86 11.92 502,726 -0.02(-0.14%)
May 09, 2012 11.91 12.03 11.85 11.94 451,711 -0.02(-0.21%)
May 08, 2012 11.89 12.01 11.85 11.96 436,393 +0.05(+0.42%)
May 07, 2012 11.95 12.05 11.89 11.91 707,817 -0.07(-0.62%)
May 04, 2012 12.19 12.23 11.99 11.99 503,664 -0.21(-1.76%)
May 03, 2012 12.32 12.38 12.20 12.20 531,544 -0.12(-1.00%)
May 02, 2012 12.31 12.39 12.21 12.32 503,472 +0.03(+0.27%)
May 01, 2012 12.54 12.57 12.28 12.29 1,050,182 -0.21(-1.71%)
Apr 30, 2012 12.65 12.70 12.47 12.51 404,661 -0.18(-1.43%)
Apr 27, 2012 12.72 12.74 12.63 12.69 372,144 +0.02(+0.13%)
Apr 26, 2012 12.58 12.71 12.57 12.67 384,090 +0.02(+0.13%)
Apr 25, 2012 12.49 12.67 12.44 12.65 1,365,466 +0.21(+1.72%)
Apr 24, 2012 12.29 12.49 12.21 12.44 654,783 +0.11(+0.87%)
Apr 23, 2012 12.34 12.59 12.18 12.33 1,628,144 -0.16(-1.25%)
Apr 20, 2012 13.60 13.68 12.45 12.49 4,119,762 -1.22(-8.90%)
Apr 19, 2012 13.67 13.81 13.63 13.71 459,275 +0.04(+0.30%)
Apr 18, 2012 13.73 13.80 13.61 13.67 338,114 -0.08(-0.60%)
Apr 17, 2012 13.77 13.87 13.68 13.75 469,560 +0.02(+0.18%)
Apr 16, 2012 13.82 13.94 13.70 13.73 524,836 +0.03(+0.24%)
Apr 13, 2012 14.01 14.01 13.66 13.69 266,336 -0.32(-2.29%)
Apr 12, 2012 13.91 14.06 13.80 14.01 377,144 +0.18(+1.31%)
Apr 11, 2012 13.76 13.92 13.73 13.83 351,961 +0.20(+1.45%)
Apr 10, 2012 13.76 13.91 13.63 13.64 454,166 -0.15(-1.08%)
Apr 09, 2012 13.84 13.87 13.74 13.78 293,312 -0.27(-1.94%)
Apr 05, 2012 13.97 14.15 13.90 14.06 363,230 +0.10(+0.71%)
Apr 04, 2012 14.23 14.23 13.91 13.96 492,743 -0.35(-2.48%)
Apr 03, 2012 14.38 14.42 14.27 14.31 560,907 -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.