$35.79 +0.34 (%) Interactive Brokers Group Inc - NASDAQ

Sep. 28, 2016 | 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
9/27/201635.2335.5035.0635.45202,838
9/26/201635.9636.0635.2235.36255,293
9/23/201636.3636.4636.0236.22326,303
9/22/201636.2436.4336.1336.38276,388
9/21/201635.8836.3935.6736.04495,053
9/20/201635.7835.8835.5835.65269,301
9/19/201635.2035.9735.1635.61388,207
9/16/201635.2235.3534.8035.171,333,684
9/15/201635.1935.7935.1135.59345,559
9/14/201635.1735.4134.8335.16371,422
9/13/201635.4935.4934.8135.08333,441
9/12/201635.1035.9034.8935.79343,925
9/9/201635.4235.5835.0435.33447,294
9/8/201635.4035.8035.1635.51420,950
9/7/201635.0235.4534.9235.39441,968
9/6/201635.4635.6134.8235.18426,929
9/2/201635.1135.3534.8035.33397,083
9/1/201636.0236.1234.9235.14463,896
8/31/201636.1536.2735.5035.88470,906
8/30/201635.9336.2035.7836.18357,259
8/29/201635.4436.1235.4035.88574,148
8/26/201634.6835.3634.6835.31384,798
8/25/201635.0635.2034.5734.63477,675
8/24/201635.2135.2934.9935.06248,131
8/23/201634.8835.3734.8835.21239,290
8/22/201635.1535.1534.7734.94426,575
8/19/201635.0835.2434.8435.21844,221
8/18/201635.3135.5435.0735.25409,144
8/17/201635.4335.6835.2735.41378,456
8/16/201635.7535.9435.4535.48410,355
8/15/201635.5636.0435.5635.87308,159
8/12/201635.1535.5534.8435.53264,952
8/11/201635.1535.4835.0835.27226,668
8/10/201635.5035.6034.9334.98308,726
8/9/201635.8535.8635.3635.48403,383
8/8/201636.0036.1835.7235.81449,776
8/5/201635.1336.4835.1236.13849,568
8/4/201634.6934.8634.4334.82204,996
8/3/201634.1334.8334.1234.82259,401
8/2/201635.1635.2234.1234.24318,996
8/1/201634.9935.2034.8235.13409,811
7/29/201634.8735.2134.8134.84413,433
7/28/201634.8535.2434.6635.14384,855
7/27/201634.7235.1034.7235.01742,353
7/26/201634.7434.8434.5034.75688,024
7/25/201634.8934.9434.6134.77325,921
7/22/201634.7134.9134.2234.881,105,751
7/21/201634.5434.7233.9334.521,095,586
7/20/201635.7535.8034.3034.772,042,892
7/19/201636.7437.3936.5037.30655,744
7/18/201636.8337.0536.7836.92456,459
7/15/201636.7937.0736.3036.75500,172
7/14/201636.6937.1936.4536.53279,624
7/13/201636.6236.6536.0936.33497,620
7/12/201636.2936.8636.1236.69667,336
7/11/201635.7435.9735.5435.89488,941
7/8/201635.4035.6235.0535.39419,132
7/7/201634.3134.8634.2734.83687,932
7/6/201634.0534.4233.6634.08562,463
7/5/201635.0035.1033.9534.05692,252
7/1/201635.2335.4334.7535.05534,215
6/30/201635.2935.5534.6735.40920,336
6/29/201635.1635.3334.6535.26507,992
6/28/201634.5534.6333.8034.30771,585
6/27/201635.2035.5133.7533.791,437,785
6/24/201636.0036.5935.5635.561,689,983
6/23/201637.0937.7637.0037.63366,749
6/22/201636.3236.7336.2036.66493,290
6/21/201636.7236.8336.2536.35293,246
6/20/201637.0837.3436.6036.69338,901
6/17/201636.7937.0036.3536.42407,137
6/16/201636.8937.1236.4036.72651,138
6/15/201636.9637.7636.9537.26718,121
6/14/201637.7337.8836.7136.90645,254
6/13/201638.6639.0737.8237.82392,456
6/10/201639.5040.0738.8739.021,339,264
6/9/201640.0640.1239.6439.99983,939
6/8/201640.2040.2539.8640.251,605,103
6/7/201640.1940.3839.8940.22614,593
6/6/201639.1840.2939.1840.181,285,361
6/3/201639.5639.6738.6639.181,100,167
6/2/201639.9040.1239.6240.101,813,485
6/1/201639.7440.0939.5839.991,013,295
5/31/201640.0340.3139.8640.181,022,665
5/27/201639.3140.0639.3140.013,435,625
5/26/201639.8039.8339.2939.45425,183
5/25/201639.2040.0339.2039.791,006,162
5/24/201637.8539.0437.8039.00532,944
5/23/201637.6637.8137.2337.64466,092
5/20/201636.9937.6836.9837.64454,201
5/19/201637.1837.7936.3336.72328,108
5/18/201635.8937.4635.8637.38809,290
5/17/201635.8536.3435.6335.92359,746
5/16/201635.9436.4835.6435.88320,686
5/13/201636.8137.1535.9035.94381,625
5/12/201637.0637.5136.6136.83419,439
5/11/201637.1437.6636.9636.96207,476
5/10/201636.9337.5836.9337.33244,677
5/9/201636.9537.1436.4736.82258,084
5/6/201636.6736.9936.2336.92336,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center