$30.99 -0.65 (%) Interactive Brokers Group Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/201642.1842.8841.1341.19741,997
1/4/201642.6643.1442.2442.44980,005
12/31/201543.5544.4743.3643.60510,003
12/30/201543.6144.0443.5843.68231,585
12/29/201543.4144.0543.2043.66302,080
12/28/201542.6143.2142.4343.19184,400
12/24/201542.5843.1542.4142.73122,248
12/23/201542.6543.9142.1342.58200,801
12/22/201542.0542.3941.7542.33245,787
12/21/201541.7842.3241.5341.90285,355
12/18/201542.6142.8941.4241.541,490,173
12/17/201543.9544.1042.7642.80632,031
12/16/201542.7843.8142.3743.63623,419
12/15/201541.6642.4041.6642.29387,220
12/14/201541.7042.1240.6941.27559,234
12/11/201542.4143.0041.2141.47610,576
12/10/201542.6443.5242.4343.02254,962
12/9/201543.6643.8442.5742.77465,832
12/8/201543.6043.9243.0643.70548,945
12/7/201544.6344.8144.0344.20413,540
12/4/201543.5444.8543.4344.64552,579
12/3/201544.3244.4943.1743.48451,288
12/2/201544.4544.8043.8444.04598,584
12/1/201543.5444.4243.3744.28813,258
11/30/201543.7343.7343.2743.36481,021
11/27/201543.4043.7843.3043.57157,675
11/25/201543.6143.9343.3743.58315,958
11/24/201543.1043.7942.7843.34589,503
11/23/201543.2043.8542.9343.36503,756
11/20/201542.8643.4042.8643.02566,188
11/19/201542.9343.3442.5642.71485,579
11/18/201541.9843.1641.8643.07440,961
11/17/201541.8842.4541.5741.80438,421
11/16/201541.2741.6540.9341.58364,300
11/13/201541.7441.9841.1241.30283,884
11/12/201542.6942.6941.7442.03340,736
11/11/201543.4943.4942.8442.91365,190
11/10/201543.4543.5242.3642.99360,946
11/9/201543.9643.9643.1443.49440,000
11/6/201542.6244.2242.4943.80795,029
11/5/201541.6942.1841.5641.97335,241
11/4/201542.3342.3341.6541.74302,947
11/3/201542.3242.6841.9942.12483,298
11/2/201541.5042.7341.4542.34623,401
10/30/201541.4341.5940.9341.14443,632
10/29/201541.4142.0541.2841.57436,970
10/28/201539.5941.7939.4041.72662,079
10/27/201539.7740.0439.3939.64346,890
10/26/201538.8839.9338.6139.87379,353
10/23/201539.0039.5038.6539.31358,353
10/22/201538.5039.0938.2238.54610,327
10/21/201539.9740.8637.6638.371,083,462
10/20/201540.1040.9139.7140.67986,695
10/19/201539.1040.0939.0339.81660,044
10/16/201538.7439.4638.4039.38713,077
10/15/201537.4238.6537.2138.50559,485
10/14/201537.8837.8836.7137.05831,424
10/13/201539.0539.1737.9738.01472,270
10/12/201538.9539.8838.2839.09419,710
10/9/201540.1740.1738.6238.95504,230
10/8/201539.3739.9839.1939.95586,166
10/7/201539.4139.5338.9439.42647,957
10/6/201540.3340.3438.8739.12811,548
10/5/201539.2240.4739.2240.33901,902
10/2/201539.6339.6937.8838.991,671,878
10/1/201539.4940.7638.9040.66908,668
9/30/201538.4739.5238.3739.47665,942
9/29/201538.2838.4637.7038.14683,350
9/28/201540.2340.4737.9238.16931,999
9/25/201540.1240.8939.8540.63884,090
9/24/201539.1939.6538.9239.64730,318
9/23/201539.0039.7338.7439.55539,672
9/22/201538.9539.2938.6538.98476,686
9/21/201538.9539.7538.9539.49433,570
9/18/201538.4138.9938.2638.72961,569
9/17/201539.2940.2838.7839.05850,433
9/16/201538.7839.6038.2539.43630,361
9/15/201538.1638.8138.0438.77310,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center