$40.15 -0.80 (%) Interactive Brokers Group Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201540.7141.0340.0440.151,009,856
7/30/201541.2541.3840.7840.95664,712
7/29/201541.6041.6940.9241.25629,379
7/28/201541.3141.8440.8341.71589,863
7/27/201541.8042.0040.8941.34938,982
7/24/201543.4343.5841.8742.18875,964
7/23/201543.4544.0043.2443.77883,148
7/22/201544.8045.2042.8444.271,278,202
7/21/201545.4045.6844.6544.95478,284
7/20/201545.0045.4644.8045.21590,646
7/17/201545.0945.3244.6244.99393,250
7/16/201545.0945.2244.8745.00457,796
7/15/201545.0845.3344.7644.91332,704
7/14/201544.4345.2744.4245.04668,291
7/13/201545.0345.7344.3744.51768,306
7/10/201544.1544.9544.0244.81495,779
7/9/201542.3843.8842.2543.76841,500
7/8/201543.7844.0241.7041.861,677,275
7/7/201545.5745.9543.3044.341,279,400
7/6/201544.3045.5244.0245.321,198,868
7/2/201543.0045.2742.8844.741,577,084
7/1/201541.9842.7641.6442.74633,178
6/30/201541.2741.7541.1341.56561,032
6/29/201542.2042.2040.7840.86594,843
6/26/201541.8842.4641.8842.42592,561
6/25/201541.7242.0741.5641.88265,963
6/24/201541.7442.0441.4241.55498,980
6/23/201541.2241.9841.2241.97686,187
6/22/201541.0341.5640.9641.19330,336
6/19/201540.9340.9640.5740.71612,212
6/18/201541.2041.2940.7340.82444,390
6/17/201540.9241.3140.5340.99923,110
6/16/201539.6540.8339.6540.76507,440
6/15/201539.7940.0239.2439.98499,023
6/12/201539.5640.0039.1939.95546,396
6/11/201539.0739.5539.0039.49378,739
6/10/201538.4039.0038.4039.00285,385
6/9/201538.2038.3037.6238.18262,036
6/8/201538.4238.5637.9638.14325,806
6/5/201538.0438.8837.6138.32653,034
6/4/201536.9737.8136.7337.68495,083
6/3/201536.7137.4636.5836.96407,795
6/2/201536.0536.7435.6736.61364,805
6/1/201535.7936.4035.4536.16423,400
5/29/201535.9435.9435.3935.70274,575
5/28/201535.5736.0135.5135.96190,920
5/27/201535.7735.9735.5835.82250,175
5/26/201535.7535.9235.3935.77277,935
5/22/201535.5736.0335.3935.81189,314
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!