Interactive Brokers Group Inc $22.61

up +0.09


25/7/2014 01:01 PM  |  NASDAQ : IBKR  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
7/24/201422.5022.6922.4122.52265,595
7/23/201422.6522.7022.4522.56236,453
7/22/201422.2022.7122.2022.61425,605
7/21/201422.2222.3622.1622.27339,539
7/18/201422.0322.4621.9622.41400,388
7/17/201422.0922.4021.9222.12566,245
7/16/201422.7223.2522.3822.50688,028
7/15/201423.3723.5823.2023.40561,054
7/14/201423.1823.6222.9923.37341,417
7/11/201422.7823.2822.4923.09274,502
7/10/201422.8123.0022.3422.76290,322
7/9/201423.3623.4522.9623.12302,052
7/8/201423.9224.0623.2123.33407,238
7/7/201424.0924.2023.7024.01397,110
7/3/201423.8824.2523.8824.25248,652
7/2/201423.5023.9823.5023.72598,192
7/1/201423.3723.8823.3023.57313,581
6/30/201423.0923.3222.9423.29390,481
6/27/201423.2823.3623.0323.08763,243
6/26/201423.4123.5823.1723.29194,714
6/25/201423.0623.5123.0123.42263,656
6/24/201423.4123.4523.0223.10410,984
6/23/201423.2423.6023.0223.37675,081
6/20/201423.3523.3522.9923.24512,628
6/19/201423.7423.7422.9823.21331,254
6/18/201424.0424.1723.3923.70493,450
6/17/201423.1224.0522.9224.00456,942
6/16/201422.9723.2722.9223.15496,093
6/13/201423.0123.2422.8623.08321,283
6/12/201422.9523.2422.7522.98284,342
6/11/201423.3523.4522.9223.02368,756
6/10/201423.5323.5723.3523.44339,875
6/9/201423.3323.6723.1423.62230,096
6/6/201423.1123.4023.0623.37410,066
6/5/201423.2323.5122.9823.09495,463
6/4/201422.8723.4322.7923.31312,932
6/3/201422.6223.0822.5522.96372,021
6/2/201422.9923.0022.5522.65485,868
5/30/201422.9823.2122.8923.02289,118
5/29/201422.9723.1922.7523.01250,800
5/28/201423.1023.2122.6822.91524,098
5/27/201422.8223.2722.6623.23381,763
5/23/201422.5522.7022.3522.66214,745
5/22/201422.6922.8822.3622.56322,398
5/21/201422.2322.7322.0422.67311,506
5/20/201422.2222.3322.0022.14257,020
5/19/201421.9022.3721.9022.30213,214
5/16/201422.0122.1321.7021.90300,994
5/15/201422.6622.7521.7921.98578,720
5/14/201423.1923.2122.7622.76224,345
5/13/201423.2123.3023.0923.20235,069
5/12/201422.8423.2322.7623.21298,450
5/9/201422.6322.7822.4522.73352,492
5/8/201423.1623.2922.6422.70357,246
5/7/201423.2823.6722.6823.20571,339
5/6/201423.5423.8123.2523.29314,277
5/5/201423.8023.9523.4123.69274,785
5/2/201423.9424.2223.8723.95296,875
5/1/201423.8524.0423.4223.82339,815
4/30/201423.6523.9323.4123.90288,500
4/29/201423.8324.0322.5223.67298,834
4/28/201423.7923.9023.4323.71505,381
4/25/201423.8523.9223.6023.71300,791
4/24/201424.3224.3223.8523.93493,347
4/23/201424.3124.3924.0124.25315,800
4/22/201423.7624.4323.7424.33454,568
4/21/201423.8824.0623.3723.80489,975
4/17/201423.9024.3423.7423.951,025,220
4/16/201422.9224.4422.5724.082,030,620
4/15/201421.1821.7421.0321.56929,070
4/14/201421.5521.5520.8421.15431,854
4/11/201421.1721.4220.9621.20481,337
4/10/201422.4722.5221.2521.27982,170
4/9/201422.0622.7021.8822.521,075,244
4/8/201421.3422.1221.2122.03724,004
4/7/201421.5821.8720.7421.30749,892
4/4/201422.5522.5520.3521.522,885,124
4/3/201422.8422.9722.2922.54819,922
4/2/201422.4522.8022.2522.78603,422
4/1/201421.7522.1521.5522.10323,549
3/31/201421.3121.7221.3021.67270,492
3/28/201421.0221.4221.0221.21330,047
3/27/201421.0321.3620.9820.98383,003
3/26/201421.8721.9121.0721.11484,175
3/25/201421.8722.1721.6721.73301,791
3/24/201421.8021.9821.4621.77303,899
3/21/201422.1522.2121.7521.75644,486
3/20/201421.6722.1021.6222.01199,873
3/19/201421.9022.1021.6021.74357,421
3/18/201422.1622.1621.6821.92411,189
3/17/201422.0322.2221.8921.99374,659
3/14/201422.0722.3121.7121.80426,780
3/13/201422.5322.5621.9922.10248,620
3/12/201422.3522.4722.0922.43156,856
3/11/201422.5422.7022.3522.42172,700
3/10/201422.4222.5922.2422.50173,070
3/7/201422.5522.7222.3422.48213,287
3/6/201422.5222.6222.3022.49330,028
3/5/201422.6322.6322.2722.44284,070
3/4/201422.0322.6821.9522.61329,690
Trading Center