Home > Quotes > IBKR > Historical Prices
IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$15.76
*  
0.02
  negative  
0.13%
Get IBKR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.65  15.86  15.65  15.76 281,044
05/20/2013 15.79 15.87 15.685 15.78 183,058
05/17/2013 15.7 15.86 15.61 15.78 195,544
05/16/2013 15.72 15.8 15.61 15.62 99,002
05/15/2013 15.86 15.86 15.67 15.78 201,977
05/14/2013 15.79 15.84 15.65 15.84 298,847
05/13/2013 15.82 15.82 15.63 15.72 242,125
05/10/2013 15.71 15.85 15.58 15.78 202,754
05/09/2013 15.83 15.83 15.66 15.69 227,356
05/08/2013 15.7 15.77 15.65 15.72 192,670
05/07/2013 15.91 15.97 15.65 15.68 255,942
05/06/2013 15.7 15.89 15.64 15.81 314,008
05/03/2013 15.85 15.98 15.66 15.68 275,640
05/02/2013 15.13 15.86 15.03 15.73 738,093
05/01/2013 15.07 15.14 15 15.02 321,485
04/30/2013 14.97 15.06 14.86 15.06 366,159
04/29/2013 14.88 14.98 14.8 14.96 324,459
04/26/2013 14.95 14.98 14.8 14.84 211,097
04/25/2013 14.89 15.01 14.8 14.93 227,895
04/24/2013 14.69 14.88 14.625 14.88 393,135
04/23/2013 14.48 14.73 14.44 14.72 299,802
04/22/2013 14.4 14.47 14.22 14.46 293,455
04/19/2013 14.34 14.5 14.31 14.4 343,574
04/18/2013 14.36 14.39 14.17 14.31 598,958
04/17/2013 13.9 14.61 13.72 14.41 985,050
04/16/2013 14.15 14.33 14.01 14.08 695,282
04/15/2013 14.39 14.39 14.06 14.07 439,530
04/12/2013 14.57 14.61 14.41 14.45 290,085
04/11/2013 14.6 14.68 14.56 14.64 167,140
04/10/2013 14.59 14.72 14.48 14.64 217,050
04/09/2013 14.51 14.6 14.46 14.59 228,982
04/08/2013 14.52 14.54 14.43 14.52 214,559
04/05/2013 14.5 14.53 14.44 14.51 337,724
04/04/2013 14.59 14.64 14.5 14.59 333,046
04/03/2013 14.66 14.69 14.525 14.6 472,597
04/02/2013 14.82 14.86 14.64 14.71 530,384
04/01/2013 14.87 14.88 14.63 14.82 471,777
03/28/2013 14.8 14.93 14.8 14.91 305,233
03/27/2013 14.74 14.91 14.68 14.87 270,394
03/26/2013 14.76 14.82 14.69 14.82 241,593
03/25/2013 14.88 14.93 14.73 14.74 203,896
03/22/2013 14.91 14.91 14.78 14.87 161,939
03/21/2013 14.86 15.08 14.8 14.9 223,252
03/20/2013 14.81 14.95 14.73 14.94 247,615
03/19/2013 14.78 14.83 14.69 14.72 280,216
03/18/2013 14.77 14.84 14.72 14.76 161,256
03/15/2013 14.89 14.96 14.79 14.92 341,084
03/14/2013 14.95 15.03 14.82 14.92 164,487
03/13/2013 14.84 14.93 14.73 14.915 208,390
03/12/2013 14.94 14.94 14.79 14.8 182,778
03/11/2013 14.88 14.95 14.75 14.94 201,006
03/08/2013 14.91 14.96 14.82 14.83 123,345
03/07/2013 14.91 14.91 14.78 14.85 160,903
03/06/2013 14.88 15.05 14.76 14.91 255,030
03/05/2013 14.7 14.9 14.65 14.81 341,239
03/04/2013 14.62 14.7 14.5 14.67 271,839
03/01/2013 14.64 14.71 14.56 14.61 335,506
02/28/2013 14.77 14.83 14.62 14.705 378,419
02/27/2013 14.53 14.85 14.47 14.82 604,793
02/26/2013 14.58 14.81 14.53 14.68 519,710
02/25/2013 14.85 14.89 14.55 14.55 390,416
02/22/2013 14.84 14.995 14.77 14.84 316,301
02/21/2013 14.81 14.85 14.69 14.8 426,883
02/20/2013 15.15 15.16 14.85 14.86 392,434
02/19/2013 15.01 15.19 14.96 15.14 949,264
02/15/2013 15.04 15.05 14.93 15.01 344,284
02/14/2013 15.04 15.12 14.99 15.03 244,921
02/13/2013 14.94 15.1299 14.9 15.12 497,407
02/12/2013 14.9 14.97 14.89 14.94 242,244
02/11/2013 14.88 14.99 14.87 14.93 193,478
02/08/2013 14.8 14.95 14.73 14.92 282,311
02/07/2013 14.8 14.84 14.68 14.83 399,468
02/06/2013 14.7 14.835 14.65 14.82 332,786
02/05/2013 14.68 14.84 14.62 14.8 622,973
02/04/2013 14.51 14.65 14.5 14.63 553,110
02/01/2013 14.31 14.65 14.29 14.6 658,819
01/31/2013 14.15 14.31 14.06 14.3 1,055,107
01/30/2013 14.11 14.16 14.09 14.12 473,038
01/29/2013 13.96 14.16 13.91 14.14 615,861
01/28/2013 13.97 14.05 13.8801 14 575,648
01/25/2013 13.71 14 13.66 13.98 1,304,297
01/24/2013 13.66 13.77 13.66 13.69 1,075,314
01/23/2013 13.85 13.85 13.57 13.61 1,997,247
01/22/2013 14.01 14.1 13.94 13.98 4,684,735
01/18/2013 14.01 14.08 13.99 14.06 295,214
01/17/2013 13.96 14.0799 13.92 14 420,223
01/16/2013 13.89 14.18 13.8 14 771,070
01/15/2013 14.1 14.2 14.035 14.1 501,556
01/14/2013 14.22 14.27 14.08 14.16 336,517
01/11/2013 14.26 14.275 14.15 14.2 433,914
01/10/2013 14.19 14.3 14.155 14.22 271,366
01/09/2013 14.22 14.28 14.11 14.16 263,069
01/08/2013 14.28 14.33 14.06 14.23 356,800
01/07/2013 14.02 14.29 13.99 14.26 730,317
01/04/2013 13.88 14.16 13.85 14.09 678,237
01/03/2013 13.82 13.9093 13.69 13.8113 486,011
01/02/2013 13.93 14 13.845 13.89 528,680
12/31/2012 13.55 13.69 13.49 13.6799 404,907
12/28/2012 13.61 13.71 13.54 13.56 376,564
12/27/2012 13.66 13.71 13.48 13.61 560,446
12/26/2012 13.75 13.83 13.56 13.58 431,277
12/24/2012 13.93 13.93 13.71 13.76 286,509
12/21/2012 13.99 14.05 13.88 13.89 1,031,118
12/20/2012 14.05 14.235 13.97 14.15 721,826
12/19/2012 14 14.38 13.97 14.07 684,817
12/18/2012 15.03 15.05 14.9 14.95 508,773
12/17/2012 14.75 15.03 14.75 15.03 403,487
12/14/2012 14.77 14.81 14.65 14.73 420,565
12/13/2012 14.8 14.87 14.69 14.83 328,512
12/12/2012 14.91 15 14.8501 14.9 447,901
12/11/2012 14.77 14.82 14.61 14.82 528,004
12/10/2012 15.27 15.28 14.57 14.66 1,110,885
12/07/2012 15.21 15.23 15.07 15.15 160,107
12/06/2012 15.18 15.32 15.0401 15.18 390,798
12/05/2012 15.11 15.16 15.02 15.09 244,738
12/04/2012 15 15.18 15 15.1 273,004
12/03/2012 15.34 15.34 14.9 14.98 421,101
11/30/2012 15.16 15.34 15.0899 15.29 398,697
11/29/2012 15.17 15.27 15.07 15.09 277,613
11/28/2012 14.92 15.29 14.92 15.15 397,967
11/27/2012 15.08 15.235 15.03 15.08 259,050
11/26/2012 15.09 15.21 15.031 15.16 479,588
11/23/2012 14.94 15.13 14.83 15.13 271,655
11/21/2012 14.3 14.91 14.2001 14.91 498,549
11/20/2012 14.24 14.355 14.19 14.3 266,809
11/19/2012 14.2 14.27 14.145 14.25 331,035
11/16/2012 14.24 14.27 13.99 14.07 749,757
11/15/2012 14.09 14.31 14.09 14.2599 270,641
11/14/2012 14.34 14.36 14.03 14.1 270,826
11/13/2012 14.26 14.49 14.26 14.29 286,506
11/12/2012 14.48 14.48 14.25 14.33 309,266
11/09/2012 14.53 14.59 14.37 14.43 259,716
11/08/2012 14.77 14.83 14.55 14.58 306,782
11/07/2012 14.63 14.91 14.47 14.75 1,004,432
11/06/2012 14.57 14.91 14.51 14.73 347,314
11/05/2012 14.33 14.59 14.24 14.54 273,318
11/02/2012 14.38 14.47 14.32 14.34 168,554
11/01/2012 14.22 14.43 14.17 14.37 182,879
10/31/2012 14.06 14.25 13.99 14.25 177,124
10/26/2012 14.08 14.0999 13.92 14 209,239
10/25/2012 14.07 14.22 14 14.11 189,840
10/24/2012 14.03 14.06 13.98 14.03 342,538
10/23/2012 14.01 14.07 13.97 14.05 422,532
10/22/2012 14.01 14.11 14.01 14.11 304,290
10/19/2012 14.58 14.59 14.07 14.09 563,647
10/18/2012 14.71 14.8 14.59 14.66 541,050
10/17/2012 14.11 14.8 14.09 14.76 608,175
10/16/2012 14.29 14.37 14.16 14.27 425,127
10/15/2012 14.12 14.27 14.1 14.23 210,698
10/12/2012 14.33 14.36 14.1 14.15 365,104
10/11/2012 14.24 14.33 14.19 14.33 406,474
10/10/2012 14.29 14.29 14.18 14.19 160,319
10/09/2012 14.34 14.34 14.2 14.25 207,633
10/08/2012 14.2 14.33 14.19 14.28 105,933
10/05/2012 14.24 14.33 14.23 14.28 199,487
10/04/2012 14.19 14.27 14.12 14.25 94,307
10/03/2012 14.25 14.29 14.15 14.17 224,807
10/02/2012 14.09 14.28 14.09 14.2 171,284
10/01/2012 14.08 14.31 13.99 14.09 244,891
09/28/2012 14.05 14.09 13.94 14.02 153,689
09/27/2012 14 14.15 13.98 14.12 109,787
09/26/2012 13.97 14.04 13.95 14 181,826
09/25/2012 14.17 14.25 13.96 13.99 246,709
09/24/2012 14.15 14.2299 14.08 14.14 208,445
09/21/2012 14.29 14.32 14.16 14.18 854,436
09/20/2012 14.26 14.29 14.19 14.2216 245,598
09/19/2012 14.3 14.37 14.21 14.35 232,761
09/18/2012 14.24 14.39 14.19 14.34 264,030
09/17/2012 14.49 14.49 14.29 14.3 251,533
09/14/2012 14.34 14.58 14.24 14.47 343,059
09/13/2012 14.28 14.37 14.13 14.34 318,698
09/12/2012 14.32 14.39 14.25 14.31 194,047
09/11/2012 14.19 14.38 14.19 14.33 163,655
09/10/2012 14.22 14.4399 14.19 14.22 254,083
09/07/2012 14.09 14.26 13.97 14.26 155,728
09/06/2012 13.87 14.05 13.77 14.04 219,285
09/05/2012 13.85 13.93 13.7201 13.77 176,404
09/04/2012 13.83 13.9 13.69 13.89 233,719
08/31/2012 13.78 13.91 13.68 13.82 162,900
08/30/2012 13.75 13.78 13.66 13.73 263,388
08/29/2012 13.75 13.8 13.66 13.74 343,273
08/28/2012 13.77 13.875 13.75 13.795 158,350
08/27/2012 13.82 13.96 13.76 13.78 175,288
08/24/2012 13.7 13.91 13.7 13.83 119,916
08/23/2012 13.63 13.79 13.55 13.74 244,391
08/22/2012 13.8 13.81 13.53 13.66 824,532
08/21/2012 13.75 13.85 13.72 13.75 234,610
08/20/2012 13.65 13.76 13.59 13.73 265,723
08/17/2012 13.65 13.659 13.56 13.64 372,457
08/16/2012 13.29 13.62 13.29 13.6 319,792
08/15/2012 13.49 13.67 13.49 13.59 212,075
08/14/2012 13.72 13.78 13.49 13.54 208,727
08/13/2012 13.67 13.74 13.58 13.72 96,145
08/10/2012 13.75 13.79 13.66 13.71 177,700
08/09/2012 13.92 13.92 13.73 13.76 200,021
08/08/2012 13.88 13.95 13.81 13.9 241,296
08/07/2012 13.84 13.94 13.77 13.88 348,613
08/06/2012 13.69 13.82 13.6 13.81 240,194
08/03/2012 13.58 13.75 13.47 13.69 309,324
08/02/2012 13.76 13.83 13.2 13.41 756,377
08/01/2012 13.97 13.99 13.55 13.69 473,166
07/31/2012 13.96 14.01 13.85 13.85 487,661
07/30/2012 14.09 14.15 13.93 13.96 313,566
07/27/2012 14.06 14.2 14.03 14.135 340,239
07/26/2012 13.9 14.11 13.82 14.03 311,123
07/25/2012 13.56 13.885 13.56 13.84 471,686
07/24/2012 13.59 13.7 13.41 13.59 669,651
07/23/2012 13.26 13.645 13.26 13.61 540,149
07/20/2012 13.4 13.47 13.19 13.38 395,019
07/19/2012 13.4 13.58 13.25 13.55 804,087
07/18/2012 13.62 13.64 13.01 13.43 1,614,878
07/17/2012 14.55 14.5999 14.02 14.02 468,655
07/16/2012 14.48 14.53 14.34 14.48 315,241
07/13/2012 14.26 14.63 14.26 14.48 219,899
07/12/2012 14.17 14.33 14.085 14.28 196,132
07/11/2012 14.07 14.29 14.045 14.27 265,832
07/10/2012 14.28 14.366 13.97 14.105 617,964
07/09/2012 14.57 14.69 14.51 14.66 211,330
07/06/2012 14.61 14.65 14.45 14.6 396,243
07/05/2012 14.7 14.76 14.55 14.72 279,030
07/03/2012 14.54 14.77 14.5 14.73 174,859
07/02/2012 14.73 14.77 14.5 14.59 308,054
06/29/2012 14.87 14.87 14.62 14.72 244,470
06/28/2012 14.5 14.74 14.5 14.72 177,633
06/27/2012 14.38 14.67 14.37 14.58 220,930
06/26/2012 14.41 14.51 14.33 14.39 284,466
06/25/2012 14.4 14.46 14.18 14.39 248,360
06/22/2012 14.48 14.52 14.45 14.49 351,863
06/21/2012 14.66 14.66 14.385 14.42 383,688
06/20/2012 14.62 14.75 14.56 14.7 275,242
06/19/2012 14.42 14.66 14.3 14.6 188,450
06/18/2012 14.32 14.46 14.272 14.39 192,356
06/15/2012 14.33 14.43 14.27 14.36 243,945
06/14/2012 14.35 14.41 14.23 14.35 186,103
06/13/2012 14.32 14.47 14.27 14.36 401,399
06/12/2012 14.39 14.39 14.2 14.34 290,815
06/11/2012 14.57 14.5799 14.32 14.35 359,399
06/08/2012 14.26 14.5 14.21 14.41 228,914
06/07/2012 14.58 14.595 14.28 14.33 319,437
06/06/2012 14.23 14.53 14.2 14.48 317,827
06/05/2012 14.02 14.22 14 14.17 233,588
06/04/2012 14.08 14.19 13.99 14.06 336,158
06/01/2012 14.16 14.19 13.96 14.07 492,266
05/31/2012 14.21 14.28 14 14.26 586,895
05/30/2012 14.2 14.36 14.14 14.17 416,811
05/29/2012 14.46 14.57 14.3 14.43 381,710
05/25/2012 14.19 14.42 14.16 14.38 304,395
05/24/2012 14.35 14.35 14.07 14.15 381,340
05/23/2012 14.34 14.4899 14.03 14.31 562,302
05/22/2012 14.47 14.66 14.29 14.39 567,564
05/21/2012 14.13 14.49 14.12 14.48 486,915
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.