$33.95 -0.54 (%) Interactive Brokers Group Inc - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
4/27/201534.5634.7733.8033.95436,852
4/24/201534.2034.7033.7734.49443,977
4/23/201534.1734.4133.8634.20668,251
4/22/201533.0734.9733.0334.581,676,645
4/21/201532.9233.0732.2832.40675,224
4/20/201532.5533.0132.5532.89230,278
4/17/201532.9232.9932.2232.48487,862
4/16/201532.9433.2232.7633.08405,871
4/15/201533.2533.2532.8932.94399,242
4/14/201533.2933.7132.8633.11491,703
4/13/201533.6033.8033.3733.41266,453
4/10/201533.7733.9533.5233.59447,911
4/9/201533.5733.7233.3133.69393,247
4/8/201533.7533.9533.3533.66448,261
4/7/201533.8734.2133.7333.75278,959
4/6/201533.8934.3933.7333.97310,143
4/2/201534.4334.8034.1734.21414,478
4/1/201534.0334.4333.7434.41488,418
3/31/201533.8934.2433.7234.02276,304
3/30/201533.9534.3133.9533.99244,742
3/27/201533.8733.9533.6233.84233,791
3/26/201532.9633.9332.6133.87398,234
3/25/201533.8333.9733.0033.00441,287
3/24/201534.2634.3433.7933.83236,582
3/23/201534.2234.5534.2134.28272,321
3/20/201534.2734.5433.9634.24804,738
3/19/201534.0034.2133.6634.10261,459
3/18/201534.3334.5433.9734.10275,818
3/17/201534.0634.4533.8734.37333,025
3/16/201533.9734.2533.8034.13412,413
3/13/201534.2434.4433.4233.86677,417
3/12/201533.9734.5633.8434.29435,752
3/11/201532.4534.0532.3433.79764,916
3/10/201532.4532.8432.2832.46337,425
3/9/201532.7632.7632.2932.64428,364
3/6/201532.2633.4332.2632.41546,918
3/5/201532.7332.7332.0032.35370,659
3/4/201532.4533.0032.2532.63302,527
3/3/201532.7432.9632.3032.55521,145
3/2/201531.9532.7531.8832.75372,150
2/27/201532.4932.5031.8231.87288,627
2/26/201532.3732.6332.3132.54268,836
2/25/201532.6832.6832.2632.46195,678
2/24/201532.3232.9132.3132.63274,820
2/23/201531.7232.3731.6232.36407,673
2/20/201532.2532.5531.8332.53198,963
2/19/201532.1432.3232.0332.24197,653
2/18/201532.3032.4531.9732.31348,115
2/17/201532.4132.5332.2832.39368,824
2/13/201532.5932.7032.1232.51326,637
2/12/201532.6332.9532.5032.55332,539
2/11/201532.5032.6432.2332.47192,101
2/10/201532.0632.6332.0432.46296,820
2/9/201532.4732.5831.8131.96301,861
2/6/201532.2432.7432.1032.53485,279
2/5/201531.7232.2431.7232.14382,610
2/4/201530.9831.7930.7931.65507,139
2/3/201530.9931.3130.9131.04420,479
2/2/201530.8431.0230.2930.92711,583
1/30/201530.7331.0830.4030.63466,765
1/29/201530.4931.0030.3331.00509,806
1/28/201531.0031.0130.4030.49452,927
1/27/201530.5930.9630.2230.86424,325
1/26/201530.4731.0030.1531.00577,780
1/23/201529.9530.5129.7930.47605,076
1/22/201528.9130.1128.6929.95908,763
1/21/201527.5329.3027.3129.031,486,932
1/20/201528.0028.2627.6028.121,782,767
1/16/201526.7528.2525.5628.096,519,044
1/15/201528.9529.0128.2628.27400,057
1/14/201528.7029.2628.4428.99831,094
1/13/201529.0229.4328.5329.00839,343
1/12/201529.1329.3628.3828.77401,643
1/9/201529.6529.6828.9129.00371,536
1/8/201529.1029.6928.8529.62441,546
1/7/201529.0029.0128.4028.82368,697
1/6/201529.2629.2628.4328.70486,493
1/5/201529.1529.2528.7128.88530,299
1/2/201529.3329.4828.5529.03554,672
12/31/201429.5029.5029.1229.16294,357
12/30/201429.3629.5229.1129.32224,556
12/29/201429.4529.6429.3329.36342,484
12/26/201429.7629.7729.2929.37201,789
12/24/201429.6029.8529.4029.57177,764
12/23/201429.6329.7629.4329.54351,865
12/22/201429.2929.4929.0829.39551,231
12/19/201428.1329.2228.0629.041,091,159
12/18/201428.2928.4727.9628.16445,150
12/17/201427.3728.0227.1827.95338,794
12/16/201427.3127.5827.0127.27404,167
12/15/201427.4127.7227.3527.60321,714
12/12/201428.2028.3427.2627.29452,668
12/11/201428.4728.6728.2828.40285,785
12/10/201428.2628.5928.1928.43651,161
12/9/201428.0428.3527.6728.33346,275
12/8/201428.0028.2027.9028.08387,420
12/5/201427.6927.9927.6727.92325,023
12/4/201427.5527.7527.4427.53374,237
12/3/201427.4327.5627.2927.54223,810
12/2/201427.2527.4627.1027.38420,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center