$40.01 +0.56 (%) Interactive Brokers Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
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
5/5/201637.1237.3536.6336.77212,352
5/4/201637.3437.8336.7336.93313,656
5/3/201638.5838.7637.3437.65274,483
5/2/201638.0238.7937.8138.77470,131
4/29/201638.4238.4837.7238.00395,622
4/28/201639.3439.4538.4338.61374,204
4/27/201639.8140.0639.5839.77237,862
4/26/201639.5240.0239.2239.99609,748
4/25/201639.9240.0039.2739.46377,050
4/22/201639.9240.4039.8240.17694,025
4/21/201640.0040.1539.6840.04580,361
4/20/201641.0041.4039.5140.251,005,783
4/19/201640.1340.3539.2439.94752,780
4/18/201639.4740.3339.3340.16618,791
4/15/201639.7439.7839.1639.39375,159
4/14/201640.0040.1139.4639.58474,408
4/13/201638.8740.0438.6940.04735,386
4/12/201638.2938.6938.0938.57349,397
4/11/201637.9538.8637.9538.15419,501
4/8/201638.1538.4537.3937.63323,395
4/7/201638.9339.0737.3737.84612,757
4/6/201638.5639.3838.5139.17529,925
4/5/201639.0239.0238.1038.45517,341
4/4/201639.8840.2038.8639.26418,469
4/1/201639.0940.0838.6540.00680,411
3/31/201639.0639.6138.9139.32398,906
3/30/201639.1239.5138.9139.22473,050
3/29/201638.3439.1838.0439.08381,743
3/28/201638.4738.6937.9738.60259,303
3/24/201637.8838.4437.5138.42372,301
3/23/201638.7438.9937.7938.14425,076
3/22/201638.3339.2638.1338.84355,720
3/21/201638.9839.4038.1738.70631,846
3/18/201638.2539.1938.2539.04456,048
3/17/201637.7538.4837.1738.16507,807
3/16/201637.6838.6437.5537.90365,442
3/15/201638.6038.6037.2137.99523,106
3/14/201638.7839.0537.4038.86379,287
3/11/201638.4939.0638.3139.05590,421
3/10/201638.2538.5737.1938.10537,708
3/9/201638.5138.5337.6837.83864,026
3/8/201638.5838.5938.1638.29911,379
3/7/201637.6938.8737.3138.79851,277
3/4/201637.5738.8937.3037.961,828,407
3/3/201635.7237.1435.5437.13892,900
3/2/201635.3535.7135.1435.62621,785
3/1/201634.1535.6634.1335.66994,964
2/29/201634.9934.9933.9734.17542,097
2/26/201634.5035.1934.4634.95657,386
2/25/201633.4834.3333.3934.31422,412
2/24/201633.0733.5832.4033.45541,783
2/23/201633.9434.2133.2333.65610,951
2/22/201633.7034.1933.5733.95521,482
2/19/201632.5933.6032.5133.43590,824
2/18/201633.2533.4832.6832.87679,203
2/17/201632.1333.2532.0233.021,013,783
2/16/201631.5132.0931.3131.83543,368
2/12/201631.2931.4530.2430.80877,251
2/11/201630.1030.8729.6130.43827,532
2/10/201631.1831.5630.9130.96894,393
2/9/201629.6230.9029.5030.67847,929
2/8/201630.4330.6629.7730.08787,346
2/5/201631.3231.8030.7730.99763,298
2/4/201631.9232.9231.4931.64655,660
2/3/201631.8231.9730.8931.781,363,136
2/2/201632.4032.4431.4631.841,207,672
2/1/201632.2532.9731.7532.601,402,551
1/29/201631.4632.2931.4632.27951,769
1/28/201632.1932.4031.3731.46974,689
1/27/201631.5032.4731.3531.971,149,375
1/26/201631.8532.2431.4431.671,155,518
1/25/201632.9933.0431.7231.80568,897
1/22/201632.4633.3132.3733.161,067,067
1/21/201633.2733.7231.8931.961,329,691
1/20/201632.2534.0031.5533.442,634,521
1/19/201634.6034.8633.2633.491,244,977
1/15/201634.0134.3332.9934.101,499,729
1/14/201634.5035.3333.8334.931,073,866
1/13/201635.9236.0833.8034.381,037,972
1/12/201635.9036.5634.7935.831,554,597
1/11/201636.8037.5436.0736.49908,559
1/8/201638.2338.4237.1937.25859,766
1/7/201639.0039.1737.2137.551,049,820
1/6/201640.5240.9839.1339.731,404,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center