Interactive Brokers Group Inc $25.11

down 0.00


15/9/2014 04:00 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
9/15/201425.3025.3325.0925.11412,619
9/12/201424.6525.3724.6525.29548,206
9/11/201424.3924.7324.1824.60473,700
9/10/201423.8724.4023.6424.40314,787
9/9/201423.9024.0823.7423.84211,771
9/8/201423.7524.0723.5423.93353,929
9/5/201423.7823.9023.5323.78197,553
9/4/201423.9124.1523.7823.79181,539
9/3/201424.2124.2523.8123.90312,749
9/2/201423.5424.1723.4324.05533,479
8/29/201423.5523.7023.3923.44171,569
8/28/201423.5623.5723.3223.53176,426
8/27/201423.8723.8723.5023.62204,035
8/26/201423.9524.0923.8223.89238,087
8/25/201423.8724.2223.6923.96196,480
8/22/201423.6523.8123.4723.76147,215
8/21/201423.4523.6723.2923.65151,463
8/20/201423.4823.5723.2823.48109,859
8/19/201423.5923.7023.3723.50147,261
8/18/201423.7223.8923.5123.61210,216
8/15/201423.6523.7423.3723.60295,001
8/14/201423.2223.5723.1623.55274,657
8/13/201423.5123.6023.1623.29364,833
8/12/201423.3923.4823.2023.46281,041
8/11/201423.3523.5823.1723.39175,288
8/8/201423.5023.5023.1823.29329,432
8/7/201423.6623.7223.3223.40264,671
8/6/201423.3923.7923.3123.63413,022
8/5/201423.4923.8123.3423.53397,753
8/4/201423.3123.6823.0623.63566,734
8/1/201423.0223.3522.8823.23478,306
7/31/201423.0023.1622.7523.02494,121
7/30/201423.0723.3123.0323.30348,857
7/29/201422.8323.0322.5722.90509,328
7/28/201422.5922.8322.4822.79305,893
7/25/201422.4122.6622.3922.63321,650
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
Trading Center