$30.47 +0.52 (%) Interactive Brokers Group Inc - NASDAQ

Jan. 23, 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
1/23/201529.9530.5129.7930.47605,076
1/22/201528.9130.1128.6929.95908,763
1/21/201527.5329.3027.3129.031,486,932
1/20/201528.0028.2627.6028.121,782,767
1/16/201526.7528.2525.5628.096,519,044
1/15/201528.9529.0128.2628.27400,057
1/14/201528.7029.2628.4428.99831,094
1/13/201529.0229.4328.5329.00839,343
1/12/201529.1329.3628.3828.77401,643
1/9/201529.6529.6828.9129.00371,536
1/8/201529.1029.6928.8529.62441,546
1/7/201529.0029.0128.4028.82368,697
1/6/201529.2629.2628.4328.70486,493
1/5/201529.1529.2528.7128.88530,299
1/2/201529.3329.4828.5529.03554,672
12/31/201429.5029.5029.1229.16294,357
12/30/201429.3629.5229.1129.32224,556
12/29/201429.4529.6429.3329.36342,484
12/26/201429.7629.7729.2929.37201,789
12/24/201429.6029.8529.4029.57177,764
12/23/201429.6329.7629.4329.54351,865
12/22/201429.2929.4929.0829.39551,231
12/19/201428.1329.2228.0629.041,091,159
12/18/201428.2928.4727.9628.16445,150
12/17/201427.3728.0227.1827.95338,794
12/16/201427.3127.5827.0127.27404,167
12/15/201427.4127.7227.3527.60321,714
12/12/201428.2028.3427.2627.29452,668
12/11/201428.4728.6728.2828.40285,785
12/10/201428.2628.5928.1928.43651,161
12/9/201428.0428.3527.6728.33346,275
12/8/201428.0028.2027.9028.08387,420
12/5/201427.6927.9927.6727.92325,023
12/4/201427.5527.7527.4427.53374,237
12/3/201427.4327.5627.2927.54223,810
12/2/201427.2527.4627.1027.38420,598
12/1/201427.2227.4926.9027.18525,575
11/28/201427.3627.5227.2527.32185,302
11/26/201427.4727.7027.2927.34341,138
11/25/201427.4927.6827.4127.64426,374
11/24/201427.0027.4426.9627.40307,096
11/21/201427.2427.2926.8226.97389,418
11/20/201426.4927.0426.4927.00324,872
11/19/201427.3427.4426.8026.96308,836
11/18/201427.4527.7227.3227.35303,276
11/17/201427.4327.6827.2027.32512,757
11/14/201426.8927.2226.7627.14359,411
11/13/201427.0527.0626.7226.92287,298
11/12/201426.8827.0426.8126.98209,086
11/11/201426.9927.0626.8126.93194,238
11/10/201426.9227.1626.8726.95279,372
11/7/201427.7027.7626.7326.89308,978
11/6/201426.3227.0826.1927.021,446,876
11/5/201426.5226.7526.1626.24530,378
11/4/201426.2326.4126.0126.34740,031
11/3/201425.8426.3725.7126.241,099,368
10/31/201425.8025.9525.7125.821,103,740
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center