IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$22.9
*  
0.11
0.48%
Get IBKR Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading IBKR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.83  23.026  22.57  22.90 509,328
07/29/2014 22.83 23.026 22.57 22.9 509,228
07/28/2014 22.59 22.83 22.48 22.79 302,658
07/25/2014 22.41 22.66 22.39 22.63 321,650
07/24/2014 22.5 22.69 22.4144 22.52 265,595
07/23/2014 22.65 22.7 22.45 22.56 236,453
07/22/2014 22.2 22.711 22.2 22.61 425,515
07/21/2014 22.22 22.36 22.16 22.27 339,539
07/18/2014 22.03 22.46 21.955 22.41 400,188
07/17/2014 22.09 22.4 21.92 22.12 566,245
07/16/2014 22.72 23.25 22.38 22.5 687,928
07/15/2014 23.37 23.58 23.195 23.4 560,804
07/14/2014 23.18 23.62 22.99 23.37 341,417
07/11/2014 22.78 23.28 22.49 23.09 274,502
07/10/2014 22.81 23 22.34 22.76 290,322
07/09/2014 23.36 23.45 22.96 23.12 302,052
07/08/2014 23.92 24.055 23.21 23.33 407,238
07/07/2014 24.09 24.2 23.7 24.01 397,110
07/03/2014 23.88 24.25 23.88 24.25 248,652
07/02/2014 23.5 23.98 23.5 23.72 598,192
07/01/2014 23.37 23.88 23.3 23.57 313,581
06/30/2014 23.09 23.32 22.94 23.29 390,481
06/27/2014 23.28 23.3577 23.03 23.08 761,533
06/26/2014 23.41 23.58 23.17 23.29 194,714
06/25/2014 23.06 23.51 23.01 23.42 263,656
06/24/2014 23.41 23.45 23.02 23.1 410,984
06/23/2014 23.24 23.6 23.02 23.37 674,581
06/20/2014 23.35 23.35 22.99 23.24 512,628
06/19/2014 23.74 23.74 22.98 23.21 331,254
06/18/2014 24.04 24.17 23.385 23.7 493,450
06/17/2014 23.12 24.05 22.92 24 456,942
06/16/2014 22.97 23.27 22.92 23.15 496,093
06/13/2014 23.01 23.24 22.86 23.08 321,283
06/12/2014 22.95 23.24 22.75 22.98 284,342
06/11/2014 23.35 23.45 22.92 23.02 368,306
06/10/2014 23.53 23.573 23.345 23.44 339,875
06/09/2014 23.33 23.67 23.14 23.62 230,096
06/06/2014 23.11 23.4 23.06 23.37 410,066
06/05/2014 23.23 23.51 22.98 23.09 495,363
06/04/2014 22.87 23.43 22.785 23.31 312,932
06/03/2014 22.62 23.08 22.55 22.96 372,021
06/02/2014 22.99 23 22.55 22.65 485,868
05/30/2014 22.98 23.21 22.89 23.02 289,118
05/29/2014 22.97 23.19 22.75 23.01 250,800
05/28/2014 23.1 23.21 22.68 22.91 524,098
05/27/2014 22.82 23.27 22.66 23.23 381,763
05/23/2014 22.55 22.7 22.35 22.66 214,745
05/22/2014 22.69 22.8799 22.36 22.56 322,398
05/21/2014 22.23 22.73 22.04 22.67 311,506
05/20/2014 22.22 22.33 22.001 22.14 257,020
05/19/2014 21.9 22.37 21.9 22.3 213,214
05/16/2014 22.01 22.13 21.7 21.9 300,994
05/15/2014 22.66 22.745 21.79 21.98 578,406
05/14/2014 23.19 23.21 22.76 22.76 224,345
05/13/2014 23.21 23.302 23.09 23.2 235,069
05/12/2014 22.84 23.23 22.76 23.21 298,450
05/09/2014 22.63 22.78 22.45 22.73 352,492
05/08/2014 23.16 23.29 22.64 22.7 357,246
05/07/2014 23.28 23.67 22.68 23.2 571,339
05/06/2014 23.54 23.81 23.25 23.29 314,277
05/05/2014 23.8 23.95 23.41 23.69 274,785
05/02/2014 23.94 24.22 23.87 23.95 296,875
05/01/2014 23.85 24.04 23.42 23.82 339,486
04/30/2014 23.65 23.93 23.41 23.9 288,500
04/29/2014 23.83 24.03 22.5201 23.67 298,834
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?