INTL - INTL FCStone Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201935.3335.4235.1635.1735.1747,500
Jun 13, 201935.2935.4135.0935.3435.3445,600
Jun 12, 201935.2435.5535.1035.3535.3541,000
Jun 11, 201935.8235.8235.0935.2735.2747,600
Jun 10, 201934.4435.4934.4435.2235.2244,800
Jun 07, 201934.6534.9834.2534.2534.2549,900
Jun 06, 201934.7534.8434.1034.7734.7743,800
Jun 05, 201935.8835.8834.5034.7734.7750,900
Jun 04, 201935.0535.9434.8835.7435.7448,100
Jun 03, 201934.6734.9034.1834.7834.7874,300
May 31, 201935.1035.3134.2434.7634.7692,500
May 30, 201936.0836.3335.2935.6035.6069,000
May 29, 201935.7536.4435.2836.0736.0784,100
May 28, 201936.7036.7035.8035.8435.8462,500
May 24, 201936.7436.9136.2736.4636.4633,300
May 23, 201936.3536.5535.9636.5236.5288,500
May 22, 201936.8136.8436.2136.5036.5048,800
May 21, 201936.3136.9236.2436.8436.8492,900
May 20, 201935.7436.3635.5136.0236.0266,500
May 17, 201936.4136.4135.6036.0036.0079,700
May 16, 201936.7737.1636.6436.7336.7331,700
May 15, 201936.7037.0836.4336.8636.8643,400
May 14, 201937.2337.2336.7637.0537.0541,700
May 13, 201936.5037.4636.0037.0737.0772,100
May 10, 201937.3437.3436.8137.2537.2542,900
May 09, 201936.9839.2636.2037.5737.5763,300
May 08, 201939.0140.6037.2137.5337.53164,100
May 07, 201939.4640.2039.3039.4839.4875,900
May 06, 201939.2040.7439.2039.9339.9365,000
May 03, 201939.4040.0039.3539.9839.9842,700
May 02, 201939.0039.7938.6339.1039.1056,600
May 01, 201940.6141.0939.0139.2039.20176,600
Apr 30, 201941.7341.9940.3240.5640.5685,100
Apr 29, 201941.1842.3940.8542.0942.0957,900
Apr 26, 201940.5141.3140.2641.1541.1547,600
Apr 25, 201940.5240.5839.9640.5140.5140,100
Apr 24, 201940.5040.8840.4640.6840.6833,600
Apr 23, 201939.8640.9339.6240.5540.5536,500
Apr 22, 201939.6239.9739.4439.7139.7129,400
Apr 18, 201939.8740.2539.3039.7039.7047,100
Apr 17, 201939.8940.1639.5039.9339.9359,200
Apr 16, 201939.4039.9139.2439.9039.9030,500
Apr 15, 201939.2739.5238.7439.1639.1629,800
Apr 12, 201939.6139.9539.0339.1839.1828,000
Apr 11, 201939.6739.8139.1039.2139.2130,200
Apr 10, 201939.1140.0839.0039.8739.8770,100
Apr 09, 201939.8039.9838.9839.0539.0556,300
Apr 08, 201940.2240.2239.6539.8139.8136,000
Apr 05, 201939.9340.3339.7640.2940.2955,700
Apr 04, 201939.6840.4139.6239.8039.8042,000
Apr 03, 201940.3140.4739.4939.8039.8049,100
Apr 02, 201940.5040.6739.4339.9839.9844,400
Apr 01, 201939.2741.3039.2440.5440.54115,800
Mar 29, 201938.8039.3338.0738.7638.76127,400
Mar 28, 201938.9439.2837.8938.5038.5051,300
Mar 27, 201939.5239.7238.8138.9638.9643,800
Mar 26, 201940.4840.4839.0439.5439.5467,300
Mar 25, 201939.0539.6438.4039.3139.3151,400
Mar 22, 201940.7741.2239.0639.0639.0674,900
Mar 21, 201941.2641.9741.0141.0241.0274,200
Mar 20, 201941.9842.8441.2541.4541.4580,000
Mar 19, 201942.5843.3541.9541.9741.9784,500
Mar 18, 201941.4142.5041.3942.2242.2260,300
Mar 15, 201942.6742.9641.2241.3241.32141,500
Mar 14, 201942.1042.7742.0042.6542.6542,600
Mar 13, 201940.5742.4140.4942.0942.0986,400
Mar 12, 201940.0340.6039.4540.2440.2470,800
Mar 11, 201940.7541.2439.6140.1540.1582,000
Mar 08, 201942.5042.5040.4340.6640.6678,200
Mar 07, 201943.5743.6042.2542.7642.7688,600
Mar 06, 201943.6543.7743.4443.6443.6483,000
Mar 05, 201943.9743.9743.0743.5743.5789,500
Mar 04, 201943.9744.5743.5444.0544.0588,800
Mar 01, 201943.6744.0943.5944.0444.0481,000
Feb 28, 201943.5543.9543.2843.5043.5067,400
Feb 27, 201943.0643.6742.9643.6743.6756,800
Feb 26, 201942.9743.5742.5443.0743.0794,600
Feb 25, 201942.7644.4042.7643.3243.3278,800
Feb 22, 201942.2942.9142.0442.4442.4477,600
Feb 21, 201943.0543.0542.0942.1442.1464,800
Feb 20, 201942.6343.3142.0443.1743.17105,400
Feb 19, 201940.0242.7240.0242.6242.62151,200
Feb 15, 201939.8940.9539.7840.0740.07385,300
Feb 14, 201938.9939.6938.7739.5139.51104,700
Feb 13, 201939.2639.6238.5639.0539.05111,800
Feb 12, 201939.8040.3638.8238.9438.9482,200
Feb 11, 201938.9939.9138.3539.7939.79101,800
Feb 08, 201938.3638.9037.8538.8338.8388,800
Feb 07, 201939.0539.2236.9338.5438.54122,800
Feb 06, 201939.8140.3139.5339.6839.6834,100
Feb 05, 201939.5340.0839.0339.9639.9655,100
Feb 04, 201938.7039.3838.4139.2439.2461,800
Feb 01, 201938.3638.9138.2138.7238.7253,500
Jan 31, 201937.5338.2937.4038.2338.2364,100
Jan 30, 201937.5237.8936.9637.7037.7052,800
Jan 29, 201937.9038.2037.3937.5137.5146,200
Jan 28, 201938.2539.0637.8237.9037.9042,400
Jan 25, 201938.6639.7438.1938.6838.6895,100
Jan 24, 201937.4038.7537.3038.5938.59104,000
Jan 23, 201937.8638.0237.1137.4037.4043,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...