Skip to main content

Interactive Brokers (NQ: IBKR )

111.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.76 12.91 12.70 12.87 473,625 +0.17(+1.33%)
Nov 29, 2012 12.77 12.85 12.69 12.70 329,785 -0.05(-0.40%)
Nov 28, 2012 12.56 12.87 12.56 12.75 472,758 +0.14(+1.13%)
Nov 27, 2012 12.61 12.74 12.57 12.61 317,688 -0.07(-0.53%)
Nov 26, 2012 12.62 12.72 12.57 12.68 573,522 +0.03(+0.20%)
Nov 23, 2012 12.49 12.65 12.40 12.65 324,862 +0.18(+1.47%)
Nov 21, 2012 11.96 12.47 11.87 12.47 596,196 +0.51(+4.27%)
Nov 20, 2012 11.91 12.00 11.87 11.96 319,067 +0.04(+0.35%)
Nov 19, 2012 11.87 11.93 11.83 11.92 395,872 +0.15(+1.28%)
Nov 16, 2012 11.91 11.93 11.70 11.77 896,607 -0.16(-1.33%)
Nov 15, 2012 11.78 11.97 11.78 11.92 323,649 +0.13(+1.13%)
Nov 14, 2012 11.99 12.01 11.73 11.79 323,871 -0.16(-1.33%)
Nov 13, 2012 11.92 12.12 11.92 11.95 342,622 -0.03(-0.28%)
Nov 12, 2012 12.11 12.11 11.92 11.98 369,840 -0.08(-0.69%)
Nov 09, 2012 12.15 12.20 12.02 12.07 310,585 -0.13(-1.03%)
Nov 08, 2012 12.35 12.40 12.17 12.19 366,869 -0.14(-1.15%)
Nov 07, 2012 12.23 12.47 12.10 12.33 1,201,164 +0.02(+0.14%)
Nov 06, 2012 12.16 12.47 12.13 12.32 415,340 +0.16(+1.31%)
Nov 05, 2012 11.98 12.20 11.91 12.16 326,851 +0.17(+1.40%)
Nov 02, 2012 12.02 12.10 11.97 11.99 201,567 -0.03(-0.21%)
Nov 01, 2012 11.89 12.07 11.85 12.02 219,107 +0.10(+0.84%)
Oct 31, 2012 11.76 11.92 11.70 11.92 211,816 +0.21(+1.79%)
Oct 26, 2012 11.77 11.71 11.71 11.71 250,294 -0.09(-0.78%)
Oct 25, 2012 11.77 11.89 11.71 11.80 227,022 +0.07(+0.57%)
Oct 24, 2012 11.73 11.76 11.69 11.73 409,628 -0.02(-0.14%)
Oct 23, 2012 11.72 11.77 11.68 11.75 505,290 -0.03(-0.28%)
Oct 19, 2012 12.19 12.20 11.77 11.78 674,045 -0.48(-3.89%)
Oct 18, 2012 12.30 12.38 12.20 12.26 647,022 -0.08(-0.68%)
Oct 17, 2012 11.80 12.38 11.78 12.34 727,294 +0.41(+3.43%)
Oct 16, 2012 11.95 12.02 11.84 11.93 508,394 +0.03(+0.28%)
Oct 15, 2012 11.81 11.93 11.79 11.90 251,966 +0.07(+0.57%)
Oct 12, 2012 11.98 12.01 11.79 11.83 436,614 -0.15(-1.26%)
Oct 11, 2012 11.91 11.98 11.87 11.98 486,087 +0.12(+0.99%)
Oct 10, 2012 11.95 11.95 11.86 11.87 191,719 -0.05(-0.42%)
Oct 09, 2012 11.99 11.99 11.87 11.92 248,300 -0.03(-0.21%)
Oct 08, 2012 11.87 11.98 11.87 11.94 126,681 +0.00(+0.00%)
Oct 05, 2012 11.91 11.98 11.90 11.94 238,559 +0.03(+0.21%)
Oct 04, 2012 11.87 11.93 11.81 11.92 112,778 +0.07(+0.56%)
Oct 03, 2012 11.92 11.95 11.83 11.85 268,838 -0.03(-0.21%)
Oct 02, 2012 11.78 11.94 11.78 11.87 204,832 +0.09(+0.78%)
Oct 01, 2012 11.77 11.97 11.70 11.78 292,856 +0.06(+0.50%)
Sep 28, 2012 11.75 11.78 11.66 11.72 183,791 -0.08(-0.71%)
Sep 27, 2012 11.71 11.83 11.69 11.81 147,769 +0.10(+0.86%)
Sep 26, 2012 11.68 11.74 11.67 11.71 217,439 +0.01(+0.07%)
Sep 25, 2012 11.85 11.92 11.67 11.70 295,030 -0.13(-1.06%)
Sep 24, 2012 11.83 11.90 11.77 11.82 249,271 -0.03(-0.28%)
Sep 21, 2012 11.95 11.97 11.84 11.86 1,021,789 -0.03(-0.29%)
Sep 20, 2012 11.92 11.95 11.87 11.89 293,701 -0.11(-0.90%)
Sep 19, 2012 11.96 12.02 11.88 12.00 278,350 +0.01(+0.07%)
Sep 18, 2012 11.91 12.03 11.87 11.99 315,744 +0.03(+0.28%)
Sep 17, 2012 12.12 12.12 11.95 11.96 300,799 -0.14(-1.17%)
Sep 14, 2012 11.99 12.19 11.91 12.10 410,251 +0.11(+0.91%)
Sep 13, 2012 11.94 12.02 11.82 11.99 381,119 +0.03(+0.21%)
Sep 12, 2012 11.97 12.03 11.92 11.97 232,053 -0.02(-0.14%)
Sep 11, 2012 11.87 12.02 11.87 11.98 195,709 +0.09(+0.77%)
Sep 10, 2012 11.89 12.07 11.87 11.89 303,848 -0.03(-0.28%)
Sep 07, 2012 11.78 11.92 11.68 11.92 186,229 +0.18(+1.57%)
Sep 06, 2012 11.60 11.75 11.51 11.74 262,235 +0.23(+1.96%)
Sep 05, 2012 11.58 11.65 11.47 11.51 210,955 -0.10(-0.86%)
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.