$29.04 +0.88 (%) Interactive Brokers Group Inc - NASDAQ

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center