$35.86 +0.26 (%) Interactive Brokers Group Inc - NASDAQ

May. 22, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
5/21/201535.4135.7535.2235.60211,709
5/20/201535.8035.8535.4735.50251,389
5/19/201535.9736.0835.6735.77271,787
5/18/201534.9436.1034.9435.89406,330
5/15/201535.0735.3534.6934.94217,262
5/14/201535.0935.1234.6834.97170,063
5/13/201535.0335.3334.7234.94209,564
5/12/201534.6535.2734.1835.03438,656
5/11/201534.6034.9734.5734.68310,052
5/8/201534.8535.0034.4434.60284,843
5/7/201534.3034.8734.2534.65199,093
5/6/201534.9334.9333.9634.38346,371
5/5/201534.7935.1234.6834.86391,204
5/4/201534.4534.9234.3634.75285,138
5/1/201534.0434.4933.8534.38372,004
4/30/201534.3834.7133.8433.95668,504
4/29/201534.1834.6233.9734.52512,479
4/28/201533.8934.5033.8934.30415,920
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center