$25.92 +0.25 (%) Interactive Brokers Group Inc - NASDAQ

Oct. 31, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKR historical data

Date Open High Low Close Volume
10/30/201425.7225.7825.5225.67472,165
10/29/201425.8225.9425.6425.75526,692
10/28/201425.5425.9225.5025.82446,950
10/27/201425.7025.7625.3925.51362,507
10/24/201425.6125.9625.5725.90602,514
10/23/201425.9426.0025.6725.75863,374
10/22/201425.7626.5825.7325.87910,139
10/21/201425.0925.3724.8625.27520,332
10/20/201424.5624.9424.5624.93450,344
10/17/201424.4524.8124.3424.59419,680
10/16/201423.3724.3923.3724.27511,010
10/15/201423.2223.8423.0123.76469,535
10/14/201423.7423.9423.5023.59421,922
10/13/201423.7224.1523.6223.62486,851
10/10/201424.5324.7123.7323.79675,399
10/9/201424.8024.8424.2924.60638,570
10/8/201424.7824.9624.3424.83463,482
10/7/201425.0125.0924.7124.75331,629
10/6/201425.5525.6225.1525.15397,212
10/3/201425.3425.5525.1425.52478,254
10/2/201425.0425.2124.8725.09395,888
10/1/201424.9425.2024.7425.02366,122
9/30/201425.0825.1824.8124.95254,467
9/29/201424.9825.2624.8925.02258,360
9/26/201424.9925.2524.8225.24312,849
9/25/201425.3625.5224.7824.88595,756
9/24/201425.5025.6825.2825.45542,408
9/23/201425.5725.8725.4825.50546,466
9/22/201425.6525.7525.2325.55619,088
9/19/201426.2226.4125.5125.702,306,757
9/18/201425.9826.6425.9826.21588,932
9/17/201425.2026.1425.1025.93845,535
9/16/201425.0125.3925.0125.16362,236
9/15/201425.3025.3325.0925.11412,619
9/12/201424.6525.3724.6525.29548,206
9/11/201424.3924.7324.1824.60473,700
9/10/201423.8724.4023.6424.40314,787
9/9/201423.9024.0823.7423.84211,771
9/8/201423.7524.0723.5423.93353,929
9/5/201423.7823.9023.5323.78197,553
9/4/201423.9124.1523.7823.79181,539
9/3/201424.2124.2523.8123.90312,749
9/2/201423.5424.1723.4324.05533,479
8/29/201423.5523.7023.3923.44171,569
8/28/201423.5623.5723.3223.53176,426
8/27/201423.8723.8723.5023.62204,035
8/26/201423.9524.0923.8223.89238,087
8/25/201423.8724.2223.6923.96196,480
8/22/201423.6523.8123.4723.76147,215
8/21/201423.4523.6723.2923.65151,463
8/20/201423.4823.5723.2823.48109,859
8/19/201423.5923.7023.3723.50147,261
8/18/201423.7223.8923.5123.61210,216
8/15/201423.6523.7423.3723.60295,001
8/14/201423.2223.5723.1623.55274,657
8/13/201423.5123.6023.1623.29364,833
8/12/201423.3923.4823.2023.46281,041
8/11/201423.3523.5823.1723.39175,288
8/8/201423.5023.5023.1823.29329,432
8/7/201423.6623.7223.3223.40264,671
8/6/201423.3923.7923.3123.63413,022
8/5/201423.4923.8123.3423.53397,753
8/4/201423.3123.6823.0623.63566,734
8/1/201423.0223.3522.8823.23478,306
7/31/201423.0023.1622.7523.02494,121
7/30/201423.0723.3123.0323.30348,857
7/29/201422.8323.0322.5722.90509,328
7/28/201422.5922.8322.4822.79305,893
7/25/201422.4122.6622.3922.63321,650
7/24/201422.5022.6922.4122.52265,595
7/23/201422.6522.7022.4522.56236,453
7/22/201422.2022.7122.2022.61425,605
7/21/201422.2222.3622.1622.27339,539
7/18/201422.0322.4621.9622.41400,388
7/17/201422.0922.4021.9222.12566,245
7/16/201422.7223.2522.3822.50688,028
7/15/201423.3723.5823.2023.40561,054
7/14/201423.1823.6222.9923.37341,417
7/11/201422.7823.2822.4923.09274,502
7/10/201422.8123.0022.3422.76290,322
7/9/201423.3623.4522.9623.12302,052
7/8/201423.9224.0623.2123.33407,238
7/7/201424.0924.2023.7024.01397,110
7/3/201423.8824.2523.8824.25248,652
7/2/201423.5023.9823.5023.72598,192
7/1/201423.3723.8823.3023.57313,581
6/30/201423.0923.3222.9423.29390,481
6/27/201423.2823.3623.0323.08763,243
6/26/201423.4123.5823.1723.29194,714
6/25/201423.0623.5123.0123.42263,656
6/24/201423.4123.4523.0223.10410,984
6/23/201423.2423.6023.0223.37675,081
6/20/201423.3523.3522.9923.24512,628
6/19/201423.7423.7422.9823.21331,254
6/18/201424.0424.1723.3923.70493,450
6/17/201423.1224.0522.9224.00456,942
6/16/201422.9723.2722.9223.15496,093
6/13/201423.0123.2422.8623.08321,283
6/12/201422.9523.2422.7522.98284,342
6/11/201423.3523.4522.9223.02368,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center