INTL

Historical Stock Prices

$31.18
*  
0.15
0.48%
Get INTL Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 30.84 31.44 30.7215 31.18 179,848
04/16/2015 30.94 31.192 30.3 31.03 170,107
04/15/2015 31.1 31.3 30.6802 30.95 148,404
04/14/2015 31.1 31.2 30.1401 30.94 103,827
04/13/2015 31.04 31.24 30.87 30.98 129,499
04/10/2015 30.85 31.07 30.7 31.01 142,455
04/09/2015 30.95 31.22 30.72 30.76 173,470
04/08/2015 30.42 31.13 30.42 30.87 360,232
04/07/2015 29.65 30.59 29.62 30.415 281,548
04/06/2015 29.76 30 29.5301 29.74 119,394
04/02/2015 29.69 29.9599 29.557 29.82 57,643
04/01/2015 29.81 29.964 29.62 29.77 122,622
03/31/2015 29.53 29.82 29.33 29.73 76,326
03/30/2015 28.8 29.79 28.77 29.5 190,499
03/27/2015 29.23 29.23 28.7501 28.9 88,037
03/26/2015 28.85 29.68 28.77 29.43 139,448
03/25/2015 29.5 29.92 28.91 28.97 100,243
03/24/2015 29.54 29.8499 29.36 29.53 139,526
03/23/2015 30.39 30.56 29.62 29.66 111,819
03/20/2015 29.79 30.48 29.64 30.44 200,651
03/19/2015 29.45 29.73 29.11 29.56 245,597
03/18/2015 29.36 29.59 29.16 29.46 117,459
03/17/2015 29.52 29.67 29.35 29.56 184,315
03/16/2015 30 30.245 29.04 29.535 151,205
03/13/2015 30.36 30.73 29.59 29.83 170,993
03/12/2015 29.98 30.56 29.85 30.26 291,030
03/11/2015 29.55 29.95 29.52 29.93 198,597
03/10/2015 29.43 29.7 29.37 29.47 174,206
03/09/2015 29.59 29.75 29.34 29.52 228,828
03/06/2015 29.47 29.74 28.47 29.43 309,225
03/05/2015 27.63 29.27 27.3801 29.26 444,229
03/04/2015 27.39 27.85 27.0501 27.75 165,897
03/03/2015 28.11 28.2799 27.17 27.39 134,572
03/02/2015 27.3 28.35 27.26 28.3 274,089
02/27/2015 27.5 27.97 27.2 27.23 208,458
02/26/2015 27.37 27.63 27.16 27.405 100,786
02/25/2015 26.92 27.8675 26.88 27.49 272,016
02/24/2015 26.66 27.54 26.32 26.55 238,143
02/23/2015 25.19 26.08 24.78 26.08 141,963
02/20/2015 25.43 25.7 25.045 25.2 152,940
02/19/2015 25 25.5 24.7 25.33 139,676
02/18/2015 24.36 25 24.36 25 132,681
02/17/2015 23.75 24.5 23.5801 24.32 151,133
02/13/2015 23 23.54 22.78 23.43 123,431
02/12/2015 20.86 23 20.83 22.97 243,338
02/11/2015 20.6 20.9 20.6 20.77 135,334
02/10/2015 20.25 20.6 19.91 20.53 348,905
02/09/2015 19.85 20.1 19.74 19.88 55,104
02/06/2015 20.17 20.17 19.84 19.9 66,896
02/05/2015 20 20.12 19.73 19.97 61,511
02/04/2015 20.07 20.25 19.84 19.99 74,572
02/03/2015 19.45 20.2486 19.45 20.07 93,677
02/02/2015 19.44 19.84 19.14 19.76 54,163
01/30/2015 19.39 19.75 19.26 19.28 55,872
01/29/2015 19.44 19.6 19.2208 19.6 33,364
01/28/2015 19.53 19.59 19.32 19.4 92,312
01/27/2015 19.25 19.48 19.1552 19.41 33,469
01/26/2015 19.29 19.47 19.16 19.44 42,112
01/23/2015 19.44 19.5 19.331 19.44 19,053
01/22/2015 19.54 19.58 19.07 19.44 46,661
01/21/2015 19.14 19.52 19.14 19.44 30,892
01/20/2015 19.16 19.5 18.73 19.25 95,428
*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?