Interactive Brokers Group Inc $23.95

down -0.13


17/4/2014 08:10 PM  |  NASDAQ : IBKR  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
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
4/9/201422.0622.7021.8822.521,075,240
4/8/201421.3422.1221.2122.03724,004
4/7/201421.5821.8720.7421.30749,892
4/4/201422.5522.5520.3521.522,885,120
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
3/3/201422.0522.2721.6821.77419,190
2/28/201422.2222.3822.0522.24238,027
2/27/201422.0822.2321.9222.22291,366
2/26/201422.2822.3022.0922.12486,729
2/25/201422.2422.4822.1322.41553,454
2/24/201421.9722.5221.7722.27432,446
2/21/201421.9021.9821.6021.94495,957
2/20/201421.5421.8721.3721.80433,799
2/19/201421.6821.6821.4721.53473,567
2/18/201421.6721.8621.6021.73421,648
2/14/201421.8821.8821.5721.74366,177
2/13/201421.4822.0521.4121.99362,570
2/12/201421.7221.8721.5321.64448,421
2/11/201421.9721.9821.5421.78375,674
2/10/201421.8121.9321.6721.88426,254
2/7/201421.5021.9221.4521.85435,035
2/6/201421.1121.5821.0321.43553,283
2/5/201421.0321.3220.6921.07512,247
2/4/201420.8121.1120.7321.09548,070
2/3/201421.2221.2820.5920.73548,905
1/31/201421.2121.2720.9421.20474,618
1/30/201421.3921.5521.1921.43363,837
1/29/201421.5721.8821.2221.26703,120
1/28/201420.8421.3120.8121.13471,857
1/27/201422.0022.0620.8020.80992,994
1/24/201422.2122.2121.8822.02800,276
1/23/201422.3522.4922.1922.33912,211
1/22/201421.9722.5521.3522.451,907,180
1/21/201422.7723.1322.5122.60727,627
1/17/201423.0123.0422.7422.76394,471
1/16/201423.0823.0922.7422.95393,603
1/15/201423.0223.3422.8923.08495,766
1/14/201422.8823.1922.7022.94846,951
1/13/201423.0323.0322.5922.85645,693
1/10/201423.0023.1022.5522.86475,346
1/9/201423.2423.4022.6722.89918,576
1/8/201424.1624.2623.0423.251,975,100
1/7/201424.3124.5924.0324.21851,303
1/6/201424.6924.7424.1224.20952,051
1/3/201424.4624.8424.2624.63545,039
1/2/201424.2724.5524.0124.52492,670
12/31/201324.5324.5324.2924.34435,014
12/30/201324.4824.7224.3424.55360,425
12/27/201324.7324.7724.3824.46232,792
12/26/201324.4124.8924.4124.66396,289
12/24/201324.6024.6224.3524.40145,522
12/23/201324.3424.5624.1324.56394,408
12/20/201324.4124.4124.1524.21792,965
12/19/201324.3924.7924.2624.31363,190
12/18/201324.2124.3923.8524.36438,297
12/17/201324.1524.4124.0924.13381,094
12/16/201324.5224.6324.1624.18484,366
12/13/201324.2224.7324.1524.49456,829
12/12/201324.2524.8824.2024.21580,997
12/11/201324.1624.4523.8424.11719,719
12/10/201324.3424.3424.0524.14562,622
12/9/201324.6124.6824.0724.35563,906
12/6/201324.5124.8724.5124.66449,563
12/5/201324.6024.7024.5024.53310,503
12/4/201324.5524.6924.3624.66402,072
12/3/201324.9524.9624.4024.52568,018
12/2/201324.2725.0324.2624.98627,815
11/29/201324.2824.3324.1824.25228,640
11/27/201324.1724.3124.1424.31261,667
11/26/201324.3324.3924.1424.17293,683
11/25/201324.3324.4524.1024.37358,934
11/22/201324.2324.2824.0024.22379,392
Trading Center