INTL

Historical Stock Prices

$25.81
*  
0.02
0.08%
Get INTL Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 25.8 25.95 25.52 25.81 96,235
08/27/2015 26.34 26.44 25.53 25.83 108,606
08/26/2015 25.81 26.476 25.5 26.08 140,898
08/25/2015 26.91 26.91 25.59 25.6 139,856
08/24/2015 25.5 26.66 25.5 25.92 184,591
08/21/2015 26.23 26.75 25.87 25.88 152,795
08/20/2015 27.18 27.68 26.7 26.74 81,516
08/19/2015 28.25 28.25 27.29 27.32 95,603
08/18/2015 28.43 28.56 28.07 28.42 106,853
08/17/2015 29.15 29.15 28.14 28.4 94,184
08/14/2015 28.58 29.43 28.31 29.26 125,393
08/13/2015 28.13 28.83 28 28.67 162,376
08/12/2015 28.15 28.15 27.1 27.95 112,004
08/11/2015 28.49 28.62 27.945 28.05 122,901
08/10/2015 27.12 28.8 27.12 28.78 272,618
08/07/2015 26.6 27.16 26.348 27.08 215,217
08/06/2015 26.77 27.69 26.525 26.74 317,682
08/05/2015 28.09 28.09 26.85 26.88 262,216
08/04/2015 29.26 29.315 28.055 28.17 146,523
08/03/2015 29.05 29.52 28.68 29.15 77,705
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
04/29/2015 33.25 33.52 32.52 33.26 145,085
04/28/2015 32.15 33.43 32.15 33.31 158,853
04/27/2015 32.33 32.33 31.88 32.15 138,969
04/24/2015 31.88 32.26 31.73 32.16 79,377
04/23/2015 32.48 32.54 31.8 31.96 121,879
04/22/2015 31.7 32.98 31.6408 32.56 222,930
04/21/2015 31.48 31.7 31.33 31.63 152,679
04/20/2015 31.25 31.57 31.25 31.46 81,309
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
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
10/29/2014 18 18.15 17.955 18 28,843
10/28/2014 17.31 17.97 17.25 17.95 40,367
10/27/2014 16.95 17.3 16.65 17.18 25,642
10/24/2014 17.24 17.42 17.09 17.125 27,717
10/23/2014 17.15 17.51 17.065 17.31 34,396
10/22/2014 17.42 17.42 16.97 16.97 29,136
10/21/2014 17.19 17.46 17.15 17.42 30,025
10/20/2014 17.31 17.45 17.09 17.21 33,678
10/17/2014 17.66 17.66 17.25 17.35 47,506
10/16/2014 17.27 17.5502 17.22 17.43 39,369
10/15/2014 17.39 17.59 17.21 17.52 93,787
10/14/2014 17.67 17.7 17.46 17.51 48,841
10/13/2014 17.5 17.764 17.45 17.5 57,225
10/10/2014 17 17.517 17 17.39 47,160
10/09/2014 17.44 17.44 17 17.05 44,769
10/08/2014 16.96 17.5 16.96 17.46 42,363
10/07/2014 16.93 17.13 16.79 16.96 38,286
10/06/2014 17.11 17.15 16.98 17.01 34,502
10/03/2014 17.32 17.35 17.13 17.13 30,636
10/02/2014 17 17.36 16.95 17.13 31,661
10/01/2014 17.34 17.471 16.99 17.05 89,549
09/30/2014 17.52 17.62 17.28 17.32 93,075
09/29/2014 17.38 17.54 17.36 17.43 76,802
09/26/2014 17.66 17.71 17.5 17.6 27,502
09/25/2014 17.58 17.77 17.28 17.66 114,628
09/24/2014 17.59 17.84 17.51 17.71 110,009
09/23/2014 17.75 17.96 17.5 17.54 64,895
09/22/2014 17.73 17.93 17.54 17.7 51,620
09/19/2014 18.12 18.12 17.675 17.9 172,603
09/18/2014 18.02 18.15 18.02 18.1 22,209
09/17/2014 17.97 18.15 17.97 18.05 49,252
09/16/2014 18 18.08 17.89 17.95 29,474
09/15/2014 17.95 18.1 17.916 18.09 36,121
09/12/2014 18.15 18.17 17.832 18.03 55,417
09/11/2014 18.02 18.28 18 18.12 34,989
09/10/2014 18.18 18.3 18.05 18.06 43,212
09/09/2014 18.7 18.8 18.16 18.24 43,999
09/08/2014 18.62 18.94 18.55 18.82 44,937
09/05/2014 18.56 18.82 18.41 18.73 26,394
09/04/2014 18.97 19 18.61 18.65 15,878
09/03/2014 19.35 19.35 18.86 18.97 28,548
09/02/2014 19.18 19.33 19.04 19.25 39,766
08/29/2014 19.19 19.52 19.05 19.18 15,694
08/28/2014 19.25 19.27 19 19.19 42,511
*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?