IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$32.89
*  
0.41
1.26%
Get IBKR Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading IBKR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IBKR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.55  33.01  32.55  32.89 230,278
04/20/2015 32.55 33.01 32.55 32.89 230,278
04/17/2015 32.92 32.99 32.22 32.48 487,862
04/16/2015 32.94 33.2199 32.76 33.08 405,871
04/15/2015 33.25 33.25 32.89 32.94 399,242
04/14/2015 33.29 33.71 32.855 33.11 491,703
04/13/2015 33.6 33.8 33.37 33.41 266,453
04/10/2015 33.77 33.95 33.52 33.59 447,911
04/09/2015 33.57 33.72 33.31 33.69 393,247
04/08/2015 33.75 33.95 33.35 33.66 448,261
04/07/2015 33.87 34.21 33.73 33.75 278,959
04/06/2015 33.89 34.39 33.73 33.97 310,143
04/02/2015 34.43 34.8 34.165 34.21 414,478
04/01/2015 34.03 34.43 33.74 34.41 488,118
03/31/2015 33.89 34.24 33.72 34.02 276,304
03/30/2015 33.95 34.3099 33.945 33.99 244,742
03/27/2015 33.87 33.95 33.62 33.84 233,791
03/26/2015 32.96 33.93 32.61 33.87 397,034
03/25/2015 33.83 33.97 33 33 441,287
03/24/2015 34.26 34.34 33.79 33.83 234,539
03/23/2015 34.22 34.55 34.21 34.28 272,321
03/20/2015 34.27 34.54 33.9601 34.24 804,738
03/19/2015 34 34.21 33.66 34.1 259,407
03/18/2015 34.33 34.54 33.97 34.1 275,818
03/17/2015 34.06 34.45 33.87 34.37 333,025
03/16/2015 33.97 34.25 33.8 34.13 412,413
03/13/2015 34.24 34.438 33.42 33.86 677,417
03/12/2015 33.97 34.56 33.84 34.29 435,752
03/11/2015 32.45 34.0499 32.34 33.79 764,916
03/10/2015 32.45 32.84 32.28 32.46 337,425
03/09/2015 32.76 32.76 32.29 32.64 428,364
03/06/2015 32.26 33.43 32.26 32.41 546,918
03/05/2015 32.73 32.73 32 32.35 370,659
03/04/2015 32.45 33 32.25 32.63 302,457
03/03/2015 32.74 32.96 32.3 32.55 521,145
03/02/2015 31.95 32.75 31.88 32.75 372,150
02/27/2015 32.49 32.5043 31.82 31.87 288,627
02/26/2015 32.37 32.63 32.31 32.54 268,836
02/25/2015 32.68 32.68 32.26 32.46 195,678
02/24/2015 32.32 32.91 32.31 32.63 274,820
02/23/2015 31.72 32.37 31.62 32.36 407,672
02/20/2015 32.25 32.55 31.83 32.53 198,963
02/19/2015 32.14 32.32 32.03 32.24 197,653
02/18/2015 32.3 32.4499 31.97 32.31 348,115
02/17/2015 32.41 32.53 32.277 32.39 368,824
02/13/2015 32.59 32.7 32.12 32.51 326,637
02/12/2015 32.63 32.95 32.5 32.55 332,539
02/11/2015 32.5 32.6399 32.23 32.47 192,101
02/10/2015 32.06 32.63 32.04 32.46 296,820
02/09/2015 32.47 32.58 31.81 31.96 301,861
02/06/2015 32.24 32.74 32.1 32.53 485,279
02/05/2015 31.72 32.24 31.72 32.14 382,610
02/04/2015 30.98 31.79 30.7852 31.65 507,139
02/03/2015 30.99 31.31 30.91 31.04 420,479
02/02/2015 30.84 31.02 30.29 30.92 711,583
01/30/2015 30.73 31.08 30.4 30.63 466,765
01/29/2015 30.49 31 30.33 31 509,696
01/28/2015 31 31.005 30.4 30.49 452,927
01/27/2015 30.59 30.96 30.22 30.86 424,225
01/26/2015 30.47 31 30.15 31 577,780
01/23/2015 29.95 30.51 29.79 30.47 605,076
01/22/2015 28.91 30.11 28.69 29.95 908,563
01/21/2015 27.53 29.3 27.3095 29.03 1,486,932
01/20/2015 28 28.26 27.6 28.12 1,782,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?