StockSelector.com
  Research, Select, & Monitor Saturday, August 18, 2018 8:43:11 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Interactive Brokers Group Inc$61.20$.35.58%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/24/2018 to 8/17/2018 
Date Open High Low Close Volume
8/17/2018 60.780 61.330 60.170 61.200 368,900
8/16/2018 60.690 61.570 60.170 60.850 549,300
8/15/2018 61.230 61.320 59.630 60.000 666,800
8/14/2018 61.460 61.880 61.360 61.800 359,900
8/13/2018 62.030 62.160 61.270 61.300 547,900
8/10/2018 61.150 62.210 60.500 62.020 627,800
8/9/2018 61.250 62.100 61.250 61.700 1,026,500
8/8/2018 61.060 61.560 60.735 61.390 434,700
8/7/2018 60.550 61.660 60.550 60.980 454,000
8/6/2018 60.290 61.370 60.120 60.450 490,000
8/3/2018 60.280 60.470 59.260 60.110 599,000
8/2/2018 60.030 61.020 60.000 60.280 432,800
8/1/2018 60.230 61.530 59.720 60.500 657,100
7/31/2018 59.880 60.140 58.810 59.860 571,800
7/30/2018 61.850 61.870 59.710 59.830 1,008,600
7/27/2018 62.000 62.620 61.080 61.370 636,100
7/26/2018 62.500 62.670 61.880 62.190 615,500
7/25/2018 62.440 62.670 61.830 62.490 473,600
7/24/2018 63.970 64.140 62.320 62.570 435,300
7/23/2018 62.460 63.740 62.340 63.570 873,900
7/20/2018 62.390 63.210 62.050 62.660 532,500
7/19/2018 64.280 64.900 62.550 62.670 988,700
7/18/2018 65.120 66.880 63.470 65.340 1,723,700
7/17/2018 63.090 64.850 62.700 64.690 1,282,300
7/16/2018 61.780 62.950 61.780 62.690 727,600
7/13/2018 61.170 61.840 60.700 61.500 542,100
7/12/2018 61.690 61.900 60.270 61.270 1,043,500
7/11/2018 62.160 62.770 61.600 61.690 671,700
7/10/2018 62.490 62.640 61.800 62.580 883,400
7/9/2018 60.910 62.620 60.910 62.060 1,190,000
7/6/2018 60.690 61.600 60.330 60.790 858,400
7/5/2018 63.550 63.690 60.030 60.790 2,394,500
7/3/2018 65.020 65.335 63.240 63.370 584,900
7/2/2018 63.880 65.140 63.710 64.920 818,300
6/29/2018 65.190 65.860 64.400 64.410 773,900
6/28/2018 64.330 65.200 63.760 64.800 779,400
6/27/2018 65.070 65.820 64.360 64.410 803,000
6/26/2018 64.700 65.990 64.520 64.990 758,700
6/25/2018 65.710 65.710 63.430 64.690 1,241,000
6/22/2018 66.820 66.950 65.340 65.920 2,079,100
6/21/2018 67.200 67.300 65.290 66.440 800,100
6/20/2018 67.960 68.330 66.890 66.950 927,000
6/19/2018 67.780 68.090 66.940 67.810 1,534,200
6/18/2018 69.290 69.550 68.320 68.650 1,891,200
6/15/2018 70.000 70.570 69.230 69.650 1,796,300
6/14/2018 71.180 71.320 69.780 70.150 1,229,800
6/13/2018 72.280 72.840 70.590 71.090 1,527,000
6/12/2018 71.390 72.150 71.070 72.060 1,210,500
6/11/2018 71.290 71.980 70.810 71.100 664,100
6/8/2018 70.230 71.650 69.780 71.380 1,131,100
6/7/2018 70.960 71.150 68.990 70.180 955,000
6/6/2018 70.420 70.690 69.000 70.390 1,320,100
6/5/2018 70.510 70.930 69.800 70.420 1,083,400
6/4/2018 72.420 72.850 68.000 70.220 3,229,300
6/1/2018 73.500 73.990 71.940 72.340 841,700
5/31/2018 74.400 74.860 72.630 72.780 644,300
5/30/2018 74.400 75.860 74.150 74.520 1,015,300
5/29/2018 76.940 77.175 73.700 74.070 1,453,000
5/25/2018 78.100 78.100 77.000 77.780 1,041,600
5/24/2018 78.200 78.600 77.340 78.360 467,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.