IBKR

Interactive Brokers Group, Inc. Historical Stock Prices

$24.08
*  
2.52
 negative 
11.69%
Get IBKR Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  22.92  24.44  22.57  24.08 2,030,620
04/15/2014 21.18 21.74 21.03 21.56 928,570
04/14/2014 21.55 21.55 20.844 21.15 431,854
04/11/2014 21.17 21.42 20.96 21.2 481,337
04/10/2014 22.47 22.52 21.25 21.27 982,170
04/09/2014 22.06 22.7 21.8795 22.52 1,075,244
04/08/2014 21.34 22.12 21.21 22.03 724,004
04/07/2014 21.58 21.87 20.74 21.3 749,892
04/04/2014 22.55 22.55 20.351 21.52 2,885,124
04/03/2014 22.84 22.97 22.29 22.54 819,922
04/02/2014 22.45 22.8 22.25 22.78 603,422
04/01/2014 21.75 22.15 21.55 22.1 323,549
03/31/2014 21.31 21.72 21.3 21.67 270,492
03/28/2014 21.02 21.42 21.02 21.21 330,047
03/27/2014 21.03 21.36 20.98 20.98 381,267
03/26/2014 21.87 21.91 21.07 21.11 484,174
03/25/2014 21.87 22.17 21.67 21.73 301,791
03/24/2014 21.8 21.98 21.46 21.77 303,899
03/21/2014 22.15 22.21 21.75 21.75 644,486
03/20/2014 21.67 22.1 21.62 22.01 199,873
03/19/2014 21.9 22.1 21.6 21.74 357,421
03/18/2014 22.16 22.16 21.68 21.92 411,189
03/17/2014 22.03 22.22 21.89 21.99 374,659
03/14/2014 22.07 22.31 21.71 21.8 426,780
03/13/2014 22.53 22.56 21.99 22.1 247,920
03/12/2014 22.35 22.47 22.09 22.43 156,856
03/11/2014 22.54 22.7 22.351 22.42 172,700
03/10/2014 22.42 22.59 22.24 22.5 172,850
03/07/2014 22.55 22.7199 22.335 22.48 213,287
03/06/2014 22.52 22.62 22.3 22.49 329,928
03/05/2014 22.63 22.63 22.27 22.44 284,070
03/04/2014 22.03 22.68 21.95 22.61 329,690
03/03/2014 22.05 22.27 21.68 21.77 419,190
02/28/2014 22.22 22.38 22.05 22.24 238,027
02/27/2014 22.08 22.23 21.92 22.22 291,366
02/26/2014 22.28 22.3 22.09 22.12 486,729
02/25/2014 22.24 22.48 22.13 22.41 553,454
02/24/2014 21.97 22.52 21.77 22.27 432,443
02/21/2014 21.9 21.98 21.604 21.94 495,957
02/20/2014 21.54 21.87 21.37 21.8 433,799
02/19/2014 21.68 21.68 21.47 21.53 473,567
02/18/2014 21.67 21.86 21.6 21.73 421,648
02/14/2014 21.88 21.88 21.57 21.74 366,177
02/13/2014 21.48 22.05 21.405 21.99 362,570
02/12/2014 21.72 21.87 21.5325 21.64 448,421
02/11/2014 21.97 21.975 21.54 21.78 375,674
02/10/2014 21.81 21.93 21.67 21.88 426,254
02/07/2014 21.5 21.92 21.45 21.85 435,035
02/06/2014 21.11 21.58 21.03 21.43 553,283
02/05/2014 21.03 21.32 20.69 21.07 512,247
02/04/2014 20.81 21.11 20.73 21.09 548,070
02/03/2014 21.22 21.28 20.59 20.73 548,905
01/31/2014 21.21 21.27 20.94 21.2 474,618
01/30/2014 21.39 21.55 21.19 21.43 363,837
01/29/2014 21.57 21.88 21.22 21.26 703,120
01/28/2014 20.84 21.31 20.81 21.13 471,757
01/27/2014 22 22.06 20.8 20.8 992,994
01/24/2014 22.21 22.21 21.88 22.02 800,276
01/23/2014 22.35 22.49 22.19 22.33 912,211
01/22/2014 21.97 22.55 21.35 22.45 1,907,185
01/21/2014 22.77 23.13 22.51 22.6 725,082
01/17/2014 23.01 23.04 22.74 22.76 394,471
01/16/2014 23.08 23.09 22.74 22.95 393,603
01/15/2014 23.02 23.34 22.89 23.08 495,766
01/14/2014 22.88 23.19 22.7025 22.94 846,951
01/13/2014 23.03 23.03 22.59 22.85 645,693
01/10/2014 23 23.1 22.55 22.86 475,346
01/09/2014 23.24 23.4 22.6699 22.89 918,576
01/08/2014 24.16 24.2599 23.04 23.25 1,975,096
01/07/2014 24.31 24.59 24.025 24.21 851,303
01/06/2014 24.69 24.74 24.12 24.2 952,051
01/03/2014 24.46 24.84 24.26 24.63 545,039
01/02/2014 24.27 24.55 24.0101 24.52 492,670
12/31/2013 24.53 24.53 24.29 24.34 435,014
12/30/2013 24.48 24.72 24.34 24.55 360,425
12/27/2013 24.73 24.77 24.38 24.46 232,792
12/26/2013 24.41 24.89 24.41 24.66 396,289
12/24/2013 24.6 24.62 24.35 24.4 145,522
12/23/2013 24.34 24.56 24.13 24.56 394,408
12/20/2013 24.41 24.41 24.15 24.21 792,965
12/19/2013 24.39 24.79 24.26 24.31 363,190
12/18/2013 24.21 24.39 23.85 24.36 438,297
12/17/2013 24.15 24.4099 24.09 24.13 380,794
12/16/2013 24.52 24.63 24.16 24.18 484,366
12/13/2013 24.22 24.73 24.15 24.49 456,829
12/12/2013 24.25 24.88 24.195 24.21 580,997
12/11/2013 24.16 24.45 23.84 24.11 719,719
12/10/2013 24.34 24.34 24.05 24.14 562,622
12/09/2013 24.61 24.68 24.07 24.35 563,906
12/06/2013 24.51 24.87 24.51 24.66 449,563
12/05/2013 24.6 24.7 24.5 24.53 310,503
12/04/2013 24.55 24.69 24.36 24.66 401,972
12/03/2013 24.95 24.96 24.4 24.52 568,018
12/02/2013 24.27 25.0299 24.26 24.98 627,815
11/29/2013 24.28 24.33 24.18 24.25 228,640
11/27/2013 24.17 24.31 24.14 24.31 261,667
11/26/2013 24.33 24.39 24.14 24.17 293,683
11/25/2013 24.33 24.45 24.1 24.37 358,934
11/22/2013 24.23 24.28 24 24.22 379,392
11/21/2013 23.78 24.4 23.78 24.17 490,175
11/20/2013 23.66 23.86 23.51 23.76 562,923
11/19/2013 23.65 24.05 23.58 23.67 823,841
11/18/2013 23.69 23.79 22.8 23.57 1,448,006
11/15/2013 23.46 24.19 23.4301 24.02 635,069
11/14/2013 23.51 23.73 23.2201 23.35 649,279
11/13/2013 23.2 23.42 23.14 23.401 395,902
11/12/2013 22.25 23.59 22.22 23.42 1,030,267
11/11/2013 22.03 22.45 21.93 22.39 640,606
11/08/2013 21.87 22.25 21.798 22.11 536,973
11/07/2013 21.8 21.93 21.67 21.83 516,824
11/06/2013 21.58 21.78 21.31 21.76 440,736
11/05/2013 21.47 21.69 21.34 21.56 346,647
11/04/2013 21.21 21.44 21.08 21.44 370,182
11/01/2013 20.61 21.34 20.444 21.22 475,632
10/31/2013 20.79 20.86 20.59 20.645 803,421
10/30/2013 20.76 20.99 20.72 20.87 442,861
10/29/2013 20.5 20.815 20.41 20.73 581,804
10/28/2013 20.27 20.56 20.22 20.54 585,037
10/25/2013 20.08 20.25 20 20.2 396,564
10/24/2013 20.07 20.16 19.93 20.12 446,572
10/23/2013 19.86 20.25 19.85 20.12 421,583
10/22/2013 20.01 20.11 19.94 20.01 481,620
10/21/2013 19.86 20.04 19.81 20.03 450,279
10/18/2013 19.59 19.9 19.51 19.88 557,374
10/17/2013 19.3 19.65 19.19 19.62 725,307
10/16/2013 19.46 19.98 19.12 19.5 1,157,957
10/15/2013 19.61 19.92 19.5 19.67 1,088,016
10/14/2013 19.4 19.57 19.25 19.55 374,047
10/11/2013 19.3 19.63 19.26 19.44 328,575
10/10/2013 19.21 19.5399 19.07 19.36 319,936
10/09/2013 19.21 19.21 18.94 19.12 394,445
10/08/2013 19.15 19.24 18.83 19.01 463,304
10/07/2013 19.44 19.44 19.19 19.19 197,506
10/04/2013 19.05 19.69 18.91 19.52 366,480
10/03/2013 19.21 19.26 18.95 19.08 345,862
10/02/2013 18.9 19.16 18.865 19.16 445,729
10/01/2013 18.81 18.91 18.74 18.91 337,422
09/30/2013 18.67 18.8 18.575 18.77 280,890
09/27/2013 18.59 18.84 18.57 18.75 283,937
09/26/2013 18.84 18.84 18.61 18.66 211,535
09/25/2013 18.82 18.87 18.64 18.75 213,149
09/24/2013 18.77 18.95 18.61 18.85 319,434
09/23/2013 18.88 18.89 18.67 18.78 283,308
09/20/2013 18.6 18.9 18.48 18.89 1,096,560
09/19/2013 18.39 18.57 18.285 18.55 464,519
09/18/2013 18.12 18.37 18.06 18.27 462,439
09/17/2013 17.86 18.12 17.78 18.11 191,089
09/16/2013 18.03 18.145 17.85 17.87 252,569
09/13/2013 17.65 17.92 17.56 17.87 420,266
09/12/2013 17.6 17.69 17.48 17.59 411,281
09/11/2013 17.41 17.52 17.26 17.46 271,377
09/10/2013 17.44 17.44 17.27 17.44 244,955
09/09/2013 17.24 17.41 17.24 17.35 217,380
09/06/2013 17.45 17.45 17.07 17.25 251,046
09/05/2013 17.29 17.45 17.2 17.33 426,857
09/04/2013 16.98 17.26 16.91 17.25 499,243
09/03/2013 16.92 17.12 16.92 16.99 482,886
08/30/2013 16.95 16.998 16.72 16.78 342,992
08/29/2013 16.87 17.02 16.855 16.98 464,453
08/28/2013 16.94 17.01 16.73 16.87 469,576
08/27/2013 17.31 17.46 16.96 17.01 255,178
08/26/2013 17.45 17.61 17.35 17.46 318,675
08/23/2013 17.17 17.54 17.09 17.44 427,249
08/22/2013 17.12 17.36 17.03 17.22 187,714
08/21/2013 17.13 17.28 16.93 17.1 340,277
08/20/2013 17.07 17.42 17.07 17.19 273,848
08/19/2013 17.21 17.34 17.03 17.08 202,610
08/16/2013 17.14 17.29 17.1 17.23 202,512
08/15/2013 17.23 17.23 17.05 17.17 204,294
08/14/2013 17.32 17.43 17.28 17.35 270,312
08/13/2013 17.21 17.31 17.07 17.31 404,402
08/12/2013 17.13 17.31 17.08 17.2 378,306
08/09/2013 16.92 17.16 16.91 17.13 297,881
08/08/2013 16.79 16.96 16.76 16.94 302,864
08/07/2013 16.69 16.76 16.61 16.74 265,914
08/06/2013 16.75 16.8 16.6 16.74 366,204
08/05/2013 16.52 16.8 16.52 16.79 384,339
08/02/2013 16.47 16.62 16.36 16.6 404,682
08/01/2013 16.31 16.54 16.31 16.43 354,905
07/31/2013 16.24 16.39 16.18 16.2 318,896
07/30/2013 16.19 16.26 16.11 16.2 187,320
07/29/2013 16.21 16.29 16.05 16.16 160,324
07/26/2013 16.25 16.3 16.17 16.26 340,874
07/25/2013 16.26 16.36 16.23 16.34 256,208
07/24/2013 16.35 16.4 16.2501 16.31 358,357
07/23/2013 16.34 16.41 16.22 16.36 339,223
07/22/2013 16.46 16.489 16.25 16.42 354,782
07/19/2013 16.47 16.6 16.41 16.53 425,698
07/18/2013 16.67 16.84 16.33 16.58 928,209
07/17/2013 16.57 17.43 16.5 16.85 770,087
07/16/2013 16.91 16.95 16.53 16.84 493,299
07/15/2013 16.74 16.76 15.9 16.41 649,057
07/12/2013 16.65 16.8 16.62 16.75 131,044
07/11/2013 16.86 16.9 16.66 16.7 231,946
07/10/2013 16.72 16.76 16.59 16.69 165,276
07/09/2013 16.66 16.75 16.53 16.75 231,403
07/08/2013 16.84 16.85 16.51 16.56 251,971
07/05/2013 16.55 16.76 16.49 16.75 262,117
07/03/2013 16.36 16.62 16.3 16.42 253,770
07/02/2013 16.59 16.86 16.15 16.34 359,351
07/01/2013 16 16.6425 16 16.52 474,816
06/28/2013 16.59 16.67 15.95 15.97 870,303
06/27/2013 16.23 16.58 16.136 16.54 246,954
06/26/2013 16.04 16.18 16.01 16.13 205,493
06/25/2013 15.89 16.085 15.82 15.93 294,016
06/24/2013 16.17 16.17 15.82 15.82 334,873
06/21/2013 16.34 16.37 15.98 16.27 337,684
06/20/2013 16.44 16.46 16.11 16.25 546,254
06/19/2013 16.51 16.71 16.37 16.45 315,879
06/18/2013 16.33 16.66 16.24 16.47 283,730
06/17/2013 15.88 16.314 15.8725 16.26 374,249
06/14/2013 15.91 15.978 15.67 15.74 201,791
06/13/2013 15.72 16.01 15.63 15.95 248,963
06/12/2013 16.13 16.16 15.56 15.77 482,066
06/11/2013 16.11 16.14 15.79 16.06 285,319
06/10/2013 16.68 16.75 16.04 16.2 376,722
06/07/2013 16.21 16.77 16.02 16.6 659,625
06/06/2013 15.56 16.28 15.55 16.11 405,311
06/05/2013 15.86 15.88 15.525 15.57 240,729
06/04/2013 15.67 15.96 15.67 15.86 287,000
06/03/2013 15.76 15.87 15.61 15.69 276,795
05/31/2013 15.49 15.78 15.43 15.77 323,180
05/30/2013 15.54 15.58 15.46 15.5 278,038
05/29/2013 15.54 15.61 15.48 15.53 144,353
05/28/2013 15.67 15.75 15.57 15.67 276,604
05/24/2013 15.5 15.63 15.5 15.58 172,567
05/23/2013 15.53 15.69 15.36 15.58 233,172
05/22/2013 15.76 16.3 15.61 15.72 467,943
05/21/2013 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
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 your brokers before you trade


Want to trade FX?