INTL

Historical Stock Prices

$29.16
*  
0.38
1.29%
Get INTL Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-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.
07/31/2015 29.6 29.88 29.03 29.16 58,083
07/30/2015 29.52 29.55 28.89 29.54 62,655
07/29/2015 29.29 29.88 29.13 29.6 90,158
07/28/2015 30.18 30.33 29.16 29.41 128,853
07/27/2015 30.01 30.35 29.33 30.14 71,250
07/24/2015 31.24 31.31 30.18 30.37 79,169
07/23/2015 32.18 32.24 30.83 31.32 102,086
07/22/2015 31.84 32.16 31.6201 32.02 66,636
07/21/2015 31.86 32.52 31.45 31.98 83,457
07/20/2015 32.4 32.475 31.41 32.05 132,433
07/17/2015 33.1 33.31 32.29 32.43 76,800
07/16/2015 33.43 33.84 33 33.09 70,527
07/15/2015 33.38 33.38 32.76 33.13 64,439
07/14/2015 33.09 33.57 32.7702 33.33 84,351
07/13/2015 33.36 33.6 33.0337 33.12 42,283
07/10/2015 33.41 33.53 33.02 33.22 84,323
07/09/2015 33 33.48 32.725 32.84 136,721
07/08/2015 33.63 33.69 32.44 32.61 88,907
07/07/2015 35.18 35.18 33.09 34.16 108,329
07/06/2015 34.07 35.23 34.07 35.22 152,003
07/02/2015 34.56 34.68 33.98 34.35 66,944
07/01/2015 33.42 34.94 33.15 34.67 136,966
06/30/2015 33.09 33.58 32.77 33.24 186,993
06/29/2015 34.04 34.32 32.86 32.89 180,985
06/26/2015 34.9 35.3199 34.09 34.42 316,864
06/25/2015 35.4 35.72 34.7 34.98 131,056
06/24/2015 36.21 36.21 35.35 35.41 109,254
06/23/2015 37.09 37.09 36.2 36.3 108,684
06/22/2015 37.63 37.74 36.74 36.98 123,474
06/19/2015 36.86 37.28 35.33 36.97 528,290
06/18/2015 36.64 37.07 36.64 36.76 104,184
06/17/2015 36.88 37.24 36.52 36.62 86,724
06/16/2015 36.69 36.9 35.91 36.62 130,304
06/15/2015 36.59 36.71 35.94 36.65 114,295
06/12/2015 36.44 36.766 35.94 36.62 65,734
06/11/2015 36.98 36.98 36.43 36.66 104,356
06/10/2015 36.16 36.8 36.16 36.7 164,274
06/09/2015 36.75 36.75 35.66 35.98 115,775
06/08/2015 36.5 36.78 36.19 36.75 200,830
06/05/2015 36.13 36.485 35.97 36.44 66,605
06/04/2015 36.18 36.5 35.64 36.06 98,861
06/03/2015 35.22 36.59 35.16 36.33 128,586
06/02/2015 33.93 35.32 33.84 35.26 149,219
06/01/2015 35.04 35.2298 33.88 34.04 237,991
05/29/2015 35.06 35.3 34.81 35.07 181,886
05/28/2015 35.29 35.49 34.95 35.14 69,827
05/27/2015 35.22 35.25 34.64 35.22 143,434
05/26/2015 35.04 35.67 34.2801 35.08 222,984
05/22/2015 35.33 35.4218 34.76 35.07 91,378
05/21/2015 36.28 36.29 35.21 35.35 196,413
05/20/2015 37.47 37.49 35.79 36.17 187,962
05/19/2015 36.25 37.32 36.05 37.15 217,433
05/18/2015 35.49 36.18 35.3 36.05 242,421
05/15/2015 35.39 35.752 35 35.24 196,639
05/14/2015 35.3 35.795 34.85 35.28 157,890
05/13/2015 35.22 35.77 34.9501 35.03 141,865
05/12/2015 36.36 36.63 35.19 35.24 195,874
05/11/2015 34 37.12 33.73 36.41 529,700
05/08/2015 33.45 34.2 33.14 34.1 235,253
05/07/2015 31.56 33.27 31.1316 33.07 189,463
05/06/2015 31.52 31.91 31.469 31.87 79,966
05/05/2015 31.05 31.49 31.05 31.38 91,201
05/04/2015 31.88 32.21 30.57 31.03 218,583
05/01/2015 32.32 32.57 31.34 31.77 137,231
04/30/2015 33.21 33.52 31.91 32.1 151,357
*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?