Historical Stock Prices

INT 
$38.59
*  
0.73
1.86%
Get INT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading INT now
Exchange: NYSE
Industry: Energy
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

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

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 38.85 39.39 38.32 38.59 511,969
02/04/2016 39 39.89 38.53 39.32 458,920
02/03/2016 38.55 38.81 37.01 38.74 511,120
02/02/2016 37.51 38.15 37.41 37.91 437,450
02/01/2016 38.62 38.88 37.85 38.51 453,504
01/29/2016 38.2 39.1 38 38.95 521,713
01/28/2016 38.41 38.73 37.19 37.95 461,923
01/27/2016 38.45 38.76 37.21 37.56 469,246
01/26/2016 38.08 38.62 37.87 38.56 491,316
01/25/2016 38.51 39.5 37.89 37.98 390,257
01/22/2016 38 39.18 37.81 39.11 689,981
01/21/2016 36.3 37.5 35.99 37.15 503,280
01/20/2016 36.81 37.11 35.13 36.31 508,810
01/19/2016 38.34 38.34 37.03 37.54 554,279
01/15/2016 37.48 38.2 36.92 38.07 407,705
01/14/2016 37.79 38.75 37.49 38.6 539,167
01/13/2016 38.51 39.36 36.89 37.7 623,571
01/12/2016 38.85 39.3 37.45 38.42 559,335
01/11/2016 38.12 38.85 37.92 38.43 669,509
01/08/2016 37.96 38.72 37.13 38.1 643,911
01/07/2016 36.63 37.96 36.62 37.58 582,106
01/06/2016 38.23 38.24 37.38 37.75 299,047
01/05/2016 37.81 38.8 37.64 38.74 444,570
01/04/2016 38.19 38.45 37.55 37.88 320,211
12/31/2015 38.52 38.99 38.26 38.46 206,431
12/30/2015 39 39.37 38.45 38.6 152,603
12/29/2015 39.25 39.43 38.31 39.18 172,890
12/28/2015 38.96 39.25 38.38 38.97 275,787
12/24/2015 39.85 39.89 39.15 39.16 107,046
12/23/2015 38.96 40.1679 38.9 39.88 341,030
12/22/2015 38.24 38.58 37.835 38.39 354,598
12/21/2015 38.63 38.64 37.53 38.21 608,471
12/18/2015 39.21 39.99 38.12 38.38 1,362,522
12/17/2015 39.55 39.83 39.15 39.17 480,871
12/16/2015 40.13 40.49 39.23 39.52 403,442
12/15/2015 39.77 40.59 39.66 40.05 605,348
12/14/2015 39.88 39.99 38.96 39.45 379,076
12/11/2015 40.16 41.21 39.73 39.87 365,391
12/10/2015 40.56 41.0797 39.96 40.65 367,921
12/09/2015 40.25 41.57 40.07 40.38 465,527
12/08/2015 40 40.91 39.895 40.14 358,335
12/07/2015 41.58 41.72 40.285 40.64 376,459
12/04/2015 41.85 42.53 40.78 42.11 256,984
12/03/2015 42.85 42.86 41.72 42.04 238,891
12/02/2015 43.41 43.62 42.31 42.64 318,375
12/01/2015 43.92 43.98 42.9 43.67 390,269
11/30/2015 44 44.54 43.41 43.59 485,853
11/27/2015 43.82 44.75 43.39 44 112,561
11/25/2015 44.12 44.53 43.53 43.98 189,676
11/24/2015 43.01 44.63 42.6 44.26 426,700
11/23/2015 42.76 43.13 42.35 42.9 605,298
11/20/2015 43.02 43.11 42.66 42.9 354,969
11/19/2015 43.61 43.74 42.52 42.9 397,393
11/18/2015 43.96 45.42 43.05 43.97 287,172
11/17/2015 43.66 44.26 42.99 43.68 194,228
11/16/2015 43.09 43.94 42.51 43.64 229,064
11/13/2015 43.01 43.96 42.34 43.07 236,556
11/12/2015 43.98 45.12 42.98 43.08 356,342
11/11/2015 45.63 45.87 44.81 45.19 399,758
11/10/2015 44.57 45.96 44.1566 45.63 409,094
11/09/2015 44.96 45.29 43.84 44.64 288,811
11/06/2015 44.38 45.3 44.07 45.15 320,587
11/05/2015 44.85 44.91 44.22 44.62 289,392
11/04/2015 45.45 45.805 44.35 44.85 337,480
11/03/2015 44.67 45.98 44.478 45.45 418,902
11/02/2015 44.45 44.91 43.98 44.63 710,547
10/30/2015 44.02 45.06 43.72 44.46 600,959
10/29/2015 40.02 47.8 40.02 43.83 2,225,894
10/28/2015 37.72 38.98 37.65 38.85 443,105
10/27/2015 37.88 37.89 37.071 37.56 418,463
10/26/2015 38.31 38.36 37.68 38.13 309,627
10/23/2015 38.16 38.94 37.9 38.32 300,512
10/22/2015 37.96 38.21 37.52 38.15 351,860
10/21/2015 38.9 38.925 37.64 37.68 276,436
10/20/2015 38.94 39.34 38.41 38.71 171,479
10/19/2015 39.09 39.85 38.86 39.06 270,939
10/16/2015 39.3 39.57 38.95 39.47 220,274
10/15/2015 38.47 39.18 38.04 39.07 233,557
10/14/2015 38.2 38.74 37.37 38.46 317,491
10/13/2015 38.77 39.3 37.8017 38.3 194,086
10/12/2015 39.46 40.16 38.66 38.97 251,603
10/09/2015 40.43 40.43 39.16 39.5 360,565
10/08/2015 39.53 40.415 39.26 40.23 313,241
10/07/2015 38.76 39.74 38.37 39.6 501,415
10/06/2015 38.12 38.91 38.12 38.24 362,074
10/05/2015 37.53 38.22 37.42 38.07 441,704
10/02/2015 35.75 37.09 35.25 37.05 318,877
10/01/2015 36.02 36.88 35.72 35.96 368,171
09/30/2015 35.71 36.26 35.31 35.8 436,088
09/29/2015 34.48 36.13 34.45 35.25 522,601
09/28/2015 36.01 36.36 34.3 34.44 669,779
09/25/2015 36.69 37.54 36.13 36.25 346,560
09/24/2015 36.5 36.77 35.945 36.47 354,839
09/23/2015 37.29 37.66 36.57 36.72 284,943
09/22/2015 37.42 37.49 36.83 37.19 325,788
09/21/2015 37.34 38.18 37.11 37.8 306,386
09/18/2015 37.45 38.27 36.9 37.15 548,329
09/17/2015 38.01 38.68 37.86 38.02 233,061
09/16/2015 37.53 38.3 37.52 38.12 242,248
09/15/2015 36.96 37.74 36.42 37.54 308,287
09/14/2015 37.46 37.79 36.57 36.77 393,731
09/11/2015 37.58 37.58 36.91 37.58 309,181
09/10/2015 37.82 38.04 37.23 37.8 376,652
09/09/2015 38.23 39.15 37.63 37.72 440,282
09/08/2015 37.81 38.14 37.49 37.94 300,507
09/04/2015 37.97 38.12 37.42 37.53 182,983
09/03/2015 38.08 39.02 37.17 38.32 273,212
09/02/2015 37.58 38.21 37.07 37.99 477,784
09/01/2015 37.66 38.08 36.53 37.15 586,276
08/31/2015 38.19 39.1 38.01 38.65 710,499
08/28/2015 38.52 39.01 38.01 38.42 397,579
08/27/2015 38.26 38.67 37.64 38.25 676,303
08/26/2015 37.75 37.86 36.91 37.78 444,666
08/25/2015 37.98 38.54 36.95 37.09 514,458
08/24/2015 37.25 46.974 37.16 37.25 511,814
08/21/2015 39.3 39.56 38.61 38.61 531,120
08/20/2015 40.16 40.48 39.71 39.75 456,492
08/19/2015 40.74 40.95 40.11 40.35 405,784
08/18/2015 41.1 41.17 40.22 40.74 399,360
08/17/2015 40.88 41.37 40.65 41.25 368,737
08/14/2015 41.33 41.48 40.84 41.05 366,484
08/13/2015 41.45 41.49 40.74 41.22 399,306
08/12/2015 41.08 41.75 40.67 41.62 377,879
08/11/2015 40.63 41.27 40.395 41.17 469,139
08/10/2015 40.28 41.18 40.28 40.99 614,158
08/07/2015 40.51 41.07 40.28 40.54 497,231
08/06/2015 40.2 40.89 39.63 40.56 782,919
08/05/2015 40.65 41.11 40.03 40.47 906,731
08/04/2015 39.99 40.94 39.82 40.56 733,855
08/03/2015 40.37 41.18 39.04 40.01 1,166,322
07/31/2015 37.01 41.87 33.83 40.65 3,785,298
07/30/2015 47.48 47.61 46.91 47.22 396,353
07/29/2015 47.13 47.54 46.605 47.49 374,442
07/28/2015 46.45 47.58 46.2101 47.27 329,768
07/27/2015 46.89 46.98 46.33 46.38 232,076
07/24/2015 47.6 48.41 47.2 47.37 324,151
07/23/2015 48.22 48.63 47.4 47.52 301,076
07/22/2015 48.86 48.86 47.99 48.08 413,309
07/21/2015 48.75 49.86 48.75 48.97 331,575
07/20/2015 48.31 49.22 48.19 48.77 362,496
07/17/2015 48.92 48.92 48.22 48.46 306,196
07/16/2015 48.47 49.09 48.34 49.03 432,167
07/15/2015 49.15 49.42 48.31 48.36 318,628
07/14/2015 48.71 49.38 48.49 49.29 346,795
07/13/2015 48.12 48.83 48.12 48.59 247,248
07/10/2015 48.36 48.41 48.06 48.06 273,947
07/09/2015 48.23 48.72 47.92 47.92 382,757
07/08/2015 47.6 48.13 47.39 47.76 553,185
07/07/2015 47.44 47.77 46.75 47.68 479,423
07/06/2015 47.39 47.96 47.21 47.51 642,894
07/02/2015 47.37 47.99 47.13 47.86 355,603
07/01/2015 48.12 48.23 47.5 47.61 326,717
06/30/2015 48.27 48.36 47.89 47.95 391,603
06/29/2015 48.13 48.39 47.95 48 381,626
06/26/2015 48.71 48.97 48.41 48.56 422,164
06/25/2015 49.86 49.92 48.58 48.74 373,327
06/24/2015 49.54 49.94 49.41 49.75 461,456
06/23/2015 49.45 49.84 49.06 49.68 358,901
06/22/2015 48.85 49.53 48.85 49.27 238,077
06/19/2015 49.19 49.35 48.77 48.8 511,208
06/18/2015 48.57 49.79 48.57 49.11 461,947
06/17/2015 49.09 49.21 48.51 48.55 351,385
06/16/2015 48.78 49.07 48.59 48.91 303,761
06/15/2015 48.49 48.98 48.26 48.86 409,969
06/12/2015 49.48 49.48 48.86 48.99 275,138
06/11/2015 49.27 49.76 49.27 49.56 308,225
06/10/2015 49.55 50.08 49.22 49.23 375,006
06/09/2015 50.47 50.7649 49.365 49.4 266,081
06/08/2015 49.73 50.6 49.655 50.22 524,936
06/05/2015 49.03 49.86 48.91 49.76 214,474
06/04/2015 49.77 49.81 48.93 49.13 303,582
06/03/2015 49.95 50.28 49.82 49.9 343,977
06/02/2015 50.37 50.5499 50.03 50.19 367,936
06/01/2015 50.08 50.39 49.72 49.79 227,014
05/29/2015 50.52 50.52 49.77 50.03 335,661
05/28/2015 50.35 50.7 50.0725 50.51 375,713
05/27/2015 50.32 50.57 49.89 50.3 422,345
05/26/2015 50.71 50.96 50.25 50.32 354,718
05/22/2015 50.81 51.18 50.81 51.02 190,822
05/21/2015 50.7 51.12 50.46 51.09 393,243
05/20/2015 50.85 50.85 49.97 50.57 352,509
05/19/2015 51.29 51.36 50.81 50.87 488,590
05/18/2015 51.31 51.57 51.11 51.38 447,024
05/15/2015 51.47 51.75 51.37 51.42 369,831
05/14/2015 51 51.81 51 51.59 428,949
05/13/2015 51.27 51.64 50.835 50.87 442,800
05/12/2015 51.04 51.51 50.68 51.15 346,218
05/11/2015 51.54 51.6843 51.06 51.25 371,433
05/08/2015 50.62 51.8 50.1 51.47 436,211
05/07/2015 50.72 50.97 50.19 50.24 589,010
05/06/2015 51.32 51.57 50.36 50.69 610,684
05/05/2015 52.73 53.31 51.17 51.19 518,114
05/04/2015 52.14 53.12 52.12 52.53 543,789
05/01/2015 55 55.51 51.99 52.11 970,139
04/30/2015 56.09 56.39 55.24 55.5 573,531
04/29/2015 56.58 56.64 56.183 56.26 408,261
04/28/2015 56.31 57.02 56.31 56.62 377,670
04/27/2015 56.84 56.84 55.9205 56.15 519,566
04/24/2015 57 57.1 56.37 56.7 415,877
04/23/2015 57.07 57.52 56.82 57 336,003
04/22/2015 57.16 57.2 56.83 57.1 348,264
04/21/2015 57.37 57.5 56.27 56.91 440,014
04/20/2015 56.56 57.49 56.18 57.23 441,219
04/17/2015 57.19 57.22 56.01 56.15 461,420
04/16/2015 56.84 57.25 56.5 57.21 282,028
04/15/2015 57.26 57.764 56.94 56.99 389,387
04/14/2015 57.28 57.6 57.03 57.12 227,427
04/13/2015 57.08 57.57 56.99 57.23 232,633
04/10/2015 56.89 57.34 56.7 56.93 211,388
04/09/2015 56.95 57 56.4 56.76 244,229
04/08/2015 56.4 56.65 55.76 56.29 512,821
04/07/2015 57.39 57.78 56.62 56.75 369,410
04/06/2015 57.48 57.98 57.45 57.54 625,910
04/02/2015 57.71 58.0399 57.3 57.52 247,650
04/01/2015 57.57 58.275 57.39 57.72 305,187
03/31/2015 57.87 58.27 57.3002 57.48 375,201
03/30/2015 56.98 58.5 56.87 58.28 389,995
03/27/2015 56.64 56.96 56.52 56.57 233,944
03/26/2015 56.99 57.29 56.6 56.76 349,211
03/25/2015 56.98 57.99 56.74 56.82 409,242
03/24/2015 56.65 56.82 56.255 56.68 368,186
03/23/2015 56.72 56.85 56.38 56.61 408,339
03/20/2015 56.02 56.9499 56.02 56.45 738,833
03/19/2015 55.73 56.07 55.33 55.79 446,208
03/18/2015 54.92 56.49 54.72 56.16 408,447
03/17/2015 54.86 55.51 54.53 55.07 387,801
03/16/2015 54.21 55.52 54.21 55.19 359,507
03/13/2015 53.6 54.19 53.44 54.1 205,182
03/12/2015 54.52 54.83 53.7 53.81 248,702
03/11/2015 53.12 54.25 52.96 54.22 358,452
03/10/2015 53.82 53.94 52.96 53.19 535,892
03/09/2015 54.56 55.24 54.31 54.36 219,721
03/06/2015 54.85 55.29 54.438 54.58 284,667
03/05/2015 55.35 55.5599 54.75 55.23 327,698
03/04/2015 55.21 55.53 54.8 55.37 307,309
03/03/2015 55.09 55.34 54.68 54.94 299,744
03/02/2015 54.8 55.11 54.345 54.93 405,014
02/27/2015 54.54 55.34 54.16 54.75 430,342
02/26/2015 54.52 54.64 54 54.62 379,474
02/25/2015 54.47 54.58 54.144 54.55 417,467
02/24/2015 54.42 54.53 54.14 54.36 374,735
02/23/2015 54.02 54.9 53.58 54.42 492,100
02/20/2015 54.49 54.72 53.95 54.4 329,328
02/19/2015 54.26 54.62 53.99 54.51 409,435
02/18/2015 53.48 54.5 53.12 54.44 590,698
02/17/2015 53.79 54.47 53.18 53.68 591,155
02/13/2015 53.73 53.81 52.14 53.72 825,405
02/12/2015 51.05 52.04 50.83 51.44 988,871
02/11/2015 50.29 50.97 50.06 50.56 572,298
02/10/2015 50.8 50.96 50.17 50.57 784,404
02/09/2015 49.95 50.62 49.77 50.52 610,372
02/06/2015 49.79 50.28 49.6 49.83 1,064,328
02/05/2015 49.64 49.93 48.69 49.78 781,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?