INTL

Historical Stock Prices

$19.28
*  
0.32
1.63%
Get INTL Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
01/16/2015 19.51 19.91 19.01 19.26 124,069
01/15/2015 19.96 20.0765 19.5 19.77 43,978
01/14/2015 19.81 19.97 19.57 19.88 36,521
01/13/2015 19.84 20.5 19.69 19.96 74,235
01/12/2015 19.74 20 19.2301 19.83 98,482
01/09/2015 20.37 20.3899 19.9648 20.04 37,639
01/08/2015 20.47 20.79 20.2305 20.41 92,338
01/07/2015 20.76 20.7999 20.38 20.54 71,519
01/06/2015 20.7 20.88 20.25 20.51 169,689
01/05/2015 20.25 20.65 20.21 20.49 96,149
01/02/2015 20.64 20.91 19.9901 20.23 67,219
12/31/2014 20.65 20.88 20.41 20.57 54,353
12/30/2014 20.5 20.96 20.422 20.7 137,112
12/29/2014 20.19 20.6 20.057 20.48 90,324
12/26/2014 20 20.1 19.8 20.02 65,634
12/24/2014 20.28 20.28 19.82 19.91 23,843
12/23/2014 20.36 20.36 19.76 20.19 79,184
12/22/2014 20.05 20.48 20.05 20.14 81,724
12/19/2014 19.92 20.38 19.88 20.12 178,095
12/18/2014 20 20 19.81 19.995 41,300
12/17/2014 18.94 20 18.9 20 128,117
12/16/2014 19.06 19.14 18.75 19.01 64,135
12/15/2014 18.4 19.12 18.21 18.99 104,089
12/12/2014 17.94 18.44 17.92 18.36 50,106
12/11/2014 17.99 18.37 17.91 18.2 65,022
12/10/2014 17.87 17.91 17.68 17.75 27,991
12/09/2014 17.83 17.97 17.32 17.97 33,100
12/08/2014 17.68 18 17.52 17.79 32,486
12/05/2014 17.83 17.9546 17.52 17.79 52,476
12/04/2014 17.32 17.95 17.15 17.86 38,202
12/03/2014 17.23 17.73 16.871 17.62 59,220
12/02/2014 17.1 17.28 17.03 17.1 58,547
12/01/2014 17.68 17.68 17.15 17.16 37,759
11/28/2014 17.76 17.98 17.64 17.65 26,574
11/26/2014 18.09 18.09 17.74 17.83 32,945
11/25/2014 18.15 18.15 17.91 18.08 66,843
11/24/2014 17.59 18.11 17.59 18.1 31,718
11/21/2014 17.55 17.55 17.32 17.44 54,565
11/20/2014 16.94 17.31 16.83 17.28 29,072
11/19/2014 17.17 17.17 16.77 17.07 36,926
11/18/2014 17.18 17.32 17.02 17.11 21,629
11/17/2014 17.7 17.745 17.06 17.09 37,229
11/14/2014 17.98 18.0377 17.6807 17.75 25,998
11/13/2014 18.04 18.2599 17.91 17.94 31,789
11/12/2014 17.52 18.11 17.52 18.06 35,721
11/11/2014 17.23 17.62 17.192 17.58 20,295
11/10/2014 17.4 17.601 17.2 17.51 20,630
11/07/2014 17.31 17.45 17.201 17.44 14,962
11/06/2014 17.73 17.875 17.45 17.54 17,776
11/05/2014 17.62 17.95 17.62 17.69 41,836
11/04/2014 17.95 18 17.79 17.85 30,200
11/03/2014 18.24 18.24 17.93 18.05 40,258
10/31/2014 18.3 18.3 17.96 18.1 63,959
10/30/2014 17.89 18.15 17.74 18.07 32,917
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?