$34.75 0.00 (%) Interactive Brokers Group Inc - NASDAQ

Jul. 26, 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
7/26/201634.7434.8434.5034.75688,024
7/25/201634.8934.9434.6134.77325,921
7/22/201634.7134.9134.2234.881,105,751
7/21/201634.5434.7233.9334.521,095,586
7/20/201635.7535.8034.3034.772,042,892
7/19/201636.7437.3936.5037.30655,744
7/18/201636.8337.0536.7836.92456,459
7/15/201636.7937.0736.3036.75500,172
7/14/201636.6937.1936.4536.53279,624
7/13/201636.6236.6536.0936.33497,620
7/12/201636.2936.8636.1236.69667,336
7/11/201635.7435.9735.5435.89488,941
7/8/201635.4035.6235.0535.39419,132
7/7/201634.3134.8634.2734.83687,932
7/6/201634.0534.4233.6634.08562,463
7/5/201635.0035.1033.9534.05692,252
7/1/201635.2335.4334.7535.05534,215
6/30/201635.2935.5534.6735.40920,336
6/29/201635.1635.3334.6535.26507,992
6/28/201634.5534.6333.8034.30771,585
6/27/201635.2035.5133.7533.791,437,785
6/24/201636.0036.5935.5635.561,689,983
6/23/201637.0937.7637.0037.63366,749
6/22/201636.3236.7336.2036.66493,290
6/21/201636.7236.8336.2536.35293,246
6/20/201637.0837.3436.6036.69338,901
6/17/201636.7937.0036.3536.42407,137
6/16/201636.8937.1236.4036.72651,138
6/15/201636.9637.7636.9537.26718,121
6/14/201637.7337.8836.7136.90645,254
6/13/201638.6639.0737.8237.82392,456
6/10/201639.5040.0738.8739.021,339,264
6/9/201640.0640.1239.6439.99983,939
6/8/201640.2040.2539.8640.251,605,103
6/7/201640.1940.3839.8940.22614,593
6/6/201639.1840.2939.1840.181,285,361
6/3/201639.5639.6738.6639.181,100,167
6/2/201639.9040.1239.6240.101,813,485
6/1/201639.7440.0939.5839.991,013,295
5/31/201640.0340.3139.8640.181,022,665
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center