Interactive Brokers Group (IBKR)

14.43 +0.05  +0.35%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Interactive Brokers Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 14.46 14.57 14.30 14.43 381710
May 25, 2012 14.19 14.42 14.16 14.38 304395
May 24, 2012 14.35 14.35 14.07 14.15 381340
May 23, 2012 14.34 14.49 14.03 14.31 562302
May 22, 2012 14.47 14.66 14.29 14.39 567564
May 21, 2012 14.13 14.49 14.12 14.48 486915
May 18, 2012 14.20 14.22 14.04 14.09 478219
May 17, 2012 14.23 14.35 14.15 14.17 429377
May 16, 2012 14.29 14.38 14.20 14.28 705535
May 15, 2012 14.40 14.53 14.27 14.42 621174
May 14, 2012 14.33 14.43 14.14 14.37 557200
May 11, 2012 14.37 14.55 14.34 14.42 336775
May 10, 2012 14.50 14.61 14.39 14.46 414445
May 9, 2012 14.45 14.59 14.38 14.48 372488
May 8, 2012 14.42 14.57 14.38 14.51 359760
May 7, 2012 14.50 14.62 14.42 14.45 583521
May 4, 2012 14.79 14.83 14.54 14.54 415218
May 3, 2012 14.95 15.02 14.80 14.80 438202
May 2, 2012 14.93 15.03 14.80 14.95 415060
May 1, 2012 15.21 15.25 14.90 14.91 865764
April 30, 2012 15.35 15.40 15.13 15.17 333601
April 27, 2012 15.43 15.45 15.32 15.39 306794
April 26, 2012 15.26 15.42 15.25 15.37 316642
April 25, 2012 15.15 15.37 15.09 15.35 1125683
April 24, 2012 14.91 15.15 14.81 15.09 539800
April 23, 2012 14.97 15.27 14.77 14.96 1342233
April 20, 2012 16.50 16.59 15.10 15.15 3396308
April 19, 2012 16.58 16.75 16.53 16.63 379724
April 18, 2012 16.65 16.74 16.50 16.58 278740
April 17, 2012 16.70 16.82 16.60 16.68 387103
April 16, 2012 16.76 16.91 16.62 16.65 432672
April 13, 2012 16.99 16.99 16.57 16.61 219566
April 12, 2012 16.87 17.05 16.74 17.00 311116
April 11, 2012 16.69 16.89 16.66 16.78 290155
April 10, 2012 16.69 16.87 16.53 16.54 374412
April 9, 2012 16.79 16.83 16.67 16.72 241805
April 5, 2012 16.94 17.16 16.86 17.05 299445
April 4, 2012 17.26 17.26 16.87 16.93 406215
April 3, 2012 17.44 17.49 17.31 17.36 462409
April 2, 2012 17.04 17.49 17.03 17.43 587003
March 30, 2012 17.03 17.19 16.97 17.00 495387
March 29, 2012 17.13 17.13 16.90 17.00 285257
March 28, 2012 17.31 17.35 17.06 17.23 387524
March 27, 2012 17.36 17.44 17.27 17.34 358365
March 26, 2012 17.03 17.41 16.98 17.39 448543
March 23, 2012 17.00 17.01 16.86 16.94 281173
March 22, 2012 17.05 17.12 16.91 16.97 245535
March 21, 2012 17.03 17.12 17.00 17.10 304128
March 20, 2012 17.08 17.24 17.00 17.03 223261
March 19, 2012 16.81 17.24 16.78 17.19 528315
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IBKR News

Stocks trading ex-dividend one week from today: http://stks.co/3x55 $PEP $BID $BRCM $D $DKS $FINL $K $HRS $IBKR $LO $QCOM $RS ...
about 7 days ago by DynamicDividend
RT @groditi $IBKR raising margin on securities with mkt cap < 250M to 100% over next few days. As-of close 558 of russell2k members qualify
about 12 days ago by 1973Hog
$AAPL $SPX $FB $GOOG ok fellow traders im sick of $AMTD going to make a switch to $IBKR or TStation. Anyone have opinions on either?
about 13 days ago by KGTrading
$IBKR filed latest Quarterly Report http://stks.co/3qHq
about 14 days ago by MarketBrief
URGENT: $IBKR filed to delay releasing quarterly earnings results (SEC Filing Form NT 10Q) http://stks.co/3nNI
about 18 days ago by MarketBrief
$AAPL This whole $IBKR option fiasco has taught me an expensive lesson...use more than one account to hedge against issues they may have
about 27 days ago by hcggroup
$AAPL $IBKR Is going to owe me at least $5,000 for their issues with closing $AAPL options...
about 28 days ago by hcggroup
$SPY $QQQ like to hear from others who have an account at $IBKR. comments? how abt getting shares 2 borrow 2 sell short? thanks!
about 31 days ago by ajb_2010
RS Losers 20pts 5days $SWC $S $ALTR $NVDA $JNPR $IBKR $EXPD $NUE $STUDY http://chart.ly/825o234
about 36 days ago by gtlackey
$IBKR http://stks.co/3SCv Not a good day for Interactive Brokers!
about 37 days ago by MercenaryJack
RS Losers 20pts 5days $ALTR $NVDA $JNPR $S $IBKR $EXPD $ENDP $STUDY http://chart.ly/rhqi2qm
about 39 days ago by gtlackey
$IBKR Volume Alert - Currently at 5 x average daily volume.
about 40 days ago by TradeIdeasQuant
$IBKR is -5.0% down since open on unusual high volume and -5.6% down since close.
about 40 days ago by TradeBot
Listen to $IBKR Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3QKF
about 40 days ago by earningscast
$SPY $QQQ $IBKR thinking of going over to IBKR. any thoughts, experinces from traders here on StockTwits that are at IBKR, ... TIA!
about 43 days ago by ajb_2010
$FSIN shares are now having to be located by $IBKR $$
about 49 days ago by Adamantium
HIGH $CALL VOLU $AVD 3037% $RAD 1546% $MPC 857% $TDW 534% $ROK 519% $PPG 430% $AVP 403% $TJX 390% $IBKR 382% $MUR 356%
about 54 days ago by livevol_pro
HIGH $CALL VOLU $MPC 853% $TDW 528% $PPG 402% $IBKR 370% $AVP 334% $GPS 296% $TJX 279% $KSS 249% $AIG 249% $HRB 246%
about 55 days ago by livevol_pro
HIGH $CALL VOLU $PPG 350% $IBKR 325% $TJX 242% $KSS 196% $BTU 184% $LEN 183% $AVP 175% $AIG 173% $EMN 152% $TAP 137%
about 55 days ago by livevol_pro
$V Is anyone else missing a bid and ask at $IBKR?
about 57 days ago by doomdog144
Market Wrap Video + Additions to Watch List http://stks.co/3CP8 including: $FSS, $CYH $CPWM $ZUMZ $IBKR $UPRO $HBAN
about 57 days ago by StockTiger
$IBKR http://stks.co/3C3S Over $17.50
about 57 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3Bxj including: $FSS, $CYH $CPWM $ZUMZ $IBKR $UPRO $HBAN
about 57 days ago by StockTiger

Recent Quotes

Symbol Price Chg Chg % Market Cap
IBKR 14.43 +0.05 +0.35% 655.44M
IBKC 49.38 +0.54 +1.11% 1.436B
IBI 25.08 +7.14 +39.80% 566.90M
IACI 45.83 +1.10 +2.46% 3.635B
HZO 10.00 +0.54 +5.71% 221.65M
HYGS 5.60 +0.00 +0.00% 37.02M
HYG 89.11 +0.97 +1.10%
HYB 10.57 +0.00 +0.00%
HXM 13.92 +0.30 +2.20% 761.90M
HWKN 33.41 -0.43 -1.27% 351.26M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close