INTL

INTL FCStone Inc. Historical Stock Prices

$19.17
*  
0.11
0.57%
Get INTL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading INTL now
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: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.24  19.24  18.90  19.17 41,747
08/21/2014 19.24 19.24 18.9 19.17 41,747
08/20/2014 19.52 19.52 19.165 19.28 37,863
08/19/2014 19.73 19.73 19.45 19.51 56,684
08/18/2014 19.44 19.9 19.3201 19.67 39,252
08/15/2014 19.36 19.46 18.88 19.41 118,669
08/14/2014 19.32 19.3355 19.02 19.03 35,747
08/13/2014 19.44 19.44 19.1 19.2 50,978
08/12/2014 19.15 19.31 19 19.28 62,057
08/11/2014 19.42 19.65 19.06 19.12 50,877
08/08/2014 18.97 19.51 18.82 19.4 47,022
08/07/2014 19.96 20.3 18.72 18.95 132,047
08/06/2014 19.55 20.09 19.55 19.99 40,560
08/05/2014 19.68 19.81 19.55 19.6 44,682
08/04/2014 19.79 19.8 19.61 19.8 37,673
08/01/2014 19.65 19.82 19.55 19.77 44,230
07/31/2014 19.6 19.77 19.51 19.6 47,766
07/30/2014 19.57 19.77 19.48 19.71 62,236
07/29/2014 19.5 19.61 19.365 19.49 69,629
07/28/2014 19.43 19.49 19.3 19.46 42,264
07/25/2014 19.2 19.47 18.96 19.43 97,440
07/24/2014 19.65 19.71 19.31 19.34 34,428
07/23/2014 19.75 19.8795 19.606 19.64 48,921
07/22/2014 19.97 20.27 19.646 19.77 31,634
07/21/2014 19.73 20.05 19.544 19.89 65,417
07/18/2014 19.42 19.95 19.338 19.87 66,561
07/17/2014 19.58 19.65 19.43 19.48 63,068
07/16/2014 19.75 19.89 19.45 19.65 77,205
07/15/2014 19.3 19.83 19.244 19.69 67,003
07/14/2014 19.54 19.6 19.41 19.44 65,331
07/11/2014 19.18 19.38 19.06 19.34 30,307
07/10/2014 19.54 19.54 19.09 19.28 51,226
07/09/2014 20.01 20.11 19.682 19.78 33,617
07/08/2014 19.73 20.07 19.7 19.94 118,132
07/07/2014 20.14 20.165 19.63 19.86 64,016
07/03/2014 20.16 20.3365 20.035 20.29 37,168
07/02/2014 20.2 20.34 19.83 19.98 78,929
07/01/2014 20 20.35 19.845 20.18 81,889
06/30/2014 19.57 20 19.524 19.92 62,661
06/27/2014 19.55 19.79 19.44 19.67 162,518
06/26/2014 19.9 19.944 19.42 19.69 36,609
06/25/2014 19.49 19.82 19.39 19.77 26,992
06/24/2014 19.91 19.95 19.56 19.57 45,384
06/23/2014 20.2 20.2 19.94 19.99 46,974
06/20/2014 19.85 20.3 19.77 20.2 137,654
06/19/2014 19.49 19.84 19.33 19.79 77,807
06/18/2014 19.5 19.61 19.13 19.5 56,360
06/17/2014 19.46 19.5 19.0635 19.5 58,379
06/16/2014 19.44 19.49 19.2 19.4 202,134
06/13/2014 18.78 19.4179 18.6773 19.33 155,067
06/12/2014 18.76 18.76 18.52 18.69 33,832
06/11/2014 18.68 18.99 18.64 18.89 63,258
06/10/2014 18.72 18.84 18.6 18.64 69,365
06/09/2014 18.7 18.82 18.34 18.73 91,610
06/06/2014 18.66 18.8 18.65 18.7 133,783
06/05/2014 18.41 18.65 18.21 18.52 71,255
06/04/2014 18.33 18.46 18.1801 18.32 35,306
06/03/2014 18.32 18.619 18.23 18.4 123,637
06/02/2014 18.45 18.92 18.212 18.34 89,778
05/30/2014 18.48 18.57 18.36 18.42 34,314
05/29/2014 18.53 18.53 18.26 18.44 34,712
05/28/2014 18.47 18.72 18.4 18.5 68,105
05/27/2014 18.73 18.775 18.44 18.49 92,782
05/23/2014 18.81 18.85 18.48 18.69 88,167
05/22/2014 18.84 18.864 18.68 18.73 81,081
05/21/2014 18.51 18.9896 18.51 18.75 65,286
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 Brokers before you trade

Want to trade FX?