$39.19 +0.69 (%) Interactive Brokers Group Inc - NASDAQ

Dec. 8, 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
12/8/201639.0939.5438.7539.19571,293
12/7/201637.9938.5137.7238.50452,375
12/6/201637.6538.1237.1938.04414,228
12/5/201637.5238.0237.2637.48471,302
12/2/201637.0137.3136.5337.19698,034
12/1/201636.9837.3536.7236.93434,877
11/30/201637.2537.2536.4136.72430,877
11/29/201636.8337.0136.3236.71315,463
11/28/201637.5937.8536.7236.77408,636
11/25/201637.9838.1437.6637.76233,087
11/23/201637.8338.1337.6137.96416,907
11/22/201638.0038.0437.5137.73272,332
11/21/201638.1038.2537.6437.85280,529
11/18/201638.3938.5837.8538.03370,715
11/17/201638.0838.6038.0138.41240,613
11/16/201637.8738.5537.8238.01677,915
11/15/201637.8238.1537.4538.11514,313
11/14/201637.0538.3237.0238.08659,290
11/11/201636.2136.9935.6536.89701,507
11/10/201634.8736.3634.6936.29994,944
11/9/201633.4634.7433.4634.48546,108
11/8/201633.0533.4832.8033.24233,274
11/7/201632.8933.2932.4633.22297,411
11/4/201632.1532.6831.9732.22243,402
11/3/201632.2132.7032.1032.18223,821
11/2/201632.6032.7332.1332.29375,958
11/1/201633.2333.3232.3432.65417,449
10/31/201633.3333.7233.0133.19406,269
10/28/201633.2133.6233.1533.34331,864
10/27/201633.6733.6733.3433.34248,511
10/26/201633.3633.5433.0833.45530,760
10/25/201633.8634.0833.5933.62390,027
10/24/201634.2934.4633.9334.01288,966
10/21/201633.9334.4833.7034.15426,931
10/20/201634.2834.4934.0134.03547,620
10/19/201635.0135.4434.2334.41951,362
10/18/201635.6335.8435.1435.68512,019
10/17/201635.8935.9335.1135.21332,508
10/14/201636.4436.6435.8335.92283,849
10/13/201636.2936.6535.5936.12288,059
10/12/201636.8637.0236.4736.68407,386
10/11/201637.1237.2836.4436.81248,490
10/10/201637.2437.6637.2137.26169,754
10/7/201637.2937.2936.6937.06263,125
10/6/201637.4437.4836.8137.22312,567
10/5/201636.5037.5136.4437.41725,440
10/4/201635.7336.4035.6636.27491,803
10/3/201634.9535.6334.9535.62531,185
9/30/201635.2135.4734.7535.27527,803
9/29/201636.0136.0134.8835.06401,985
9/28/201635.6135.8135.1335.79237,378
9/27/201635.2335.5035.0635.45202,838
9/26/201635.9636.0635.2235.36255,293
9/23/201636.3636.4636.0236.22326,303
9/22/201636.2436.4336.1336.38276,388
9/21/201635.8836.3935.6736.04495,053
9/20/201635.7835.8835.5835.65269,301
9/19/201635.2035.9735.1635.61388,207
9/16/201635.2235.3534.8035.171,333,684
9/15/201635.1935.7935.1135.59345,559
9/14/201635.1735.4134.8335.16371,422
9/13/201635.4935.4934.8135.08333,441
9/12/201635.1035.9034.8935.79343,925
9/9/201635.4235.5835.0435.33447,294
9/8/201635.4035.8035.1635.51420,950
9/7/201635.0235.4534.9235.39441,968
9/6/201635.4635.6134.8235.18426,929
9/2/201635.1135.3534.8035.33397,083
9/1/201636.0236.1234.9235.14463,896
8/31/201636.1536.2735.5035.88470,906
8/30/201635.9336.2035.7836.18357,259
8/29/201635.4436.1235.4035.88574,148
8/26/201634.6835.3634.6835.31384,798
8/25/201635.0635.2034.5734.63477,675
8/24/201635.2135.2934.9935.06248,131
8/23/201634.8835.3734.8835.21239,290
8/22/201635.1535.1534.7734.94426,575
8/19/201635.0835.2434.8435.21844,221
8/18/201635.3135.5435.0735.25409,144
8/17/201635.4335.6835.2735.41378,456
8/16/201635.7535.9435.4535.48410,355
8/15/201635.5636.0435.5635.87308,159
8/12/201635.1535.5534.8435.53264,952
8/11/201635.1535.4835.0835.27226,668
8/10/201635.5035.6034.9334.98308,726
8/9/201635.8535.8635.3635.48403,383
8/8/201636.0036.1835.7235.81449,776
8/5/201635.1336.4835.1236.13849,568
8/4/201634.6934.8634.4334.82204,996
8/3/201634.1334.8334.1234.82259,401
8/2/201635.1635.2234.1234.24318,996
8/1/201634.9935.2034.8235.13409,811
7/29/201634.8735.2134.8134.84413,433
7/28/201634.8535.2434.6635.14384,855
7/27/201634.7235.1034.7235.01742,353
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center