INTL - INTL FCStone Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201942.8843.4942.6043.0243.02118,700
Sep 19, 201943.1643.7042.6742.9342.9372,500
Sep 18, 201943.8443.8442.5943.0243.0278,800
Sep 17, 201944.1144.2143.3143.9443.9452,800
Sep 16, 201943.9344.6543.4044.4144.4155,300
Sep 13, 201944.3045.0244.0244.1344.13108,500
Sep 12, 201942.6044.9842.6044.3644.3694,700
Sep 11, 201941.2243.0641.1042.9042.9072,600
Sep 10, 201940.4341.0540.3041.0441.0483,500
Sep 09, 201939.8440.8039.7440.3940.3970,800
Sep 06, 201939.6940.3039.3539.6639.6648,100
Sep 05, 201939.0540.1638.8139.4539.4566,200
Sep 04, 201939.0439.3738.5238.5438.5459,500
Sep 03, 201938.9239.0938.4238.6438.6456,700
Aug 30, 201939.5039.7438.8739.2139.2148,200
Aug 29, 201938.9739.5938.7439.2839.2856,300
Aug 28, 201936.8638.6636.7938.5538.5560,600
Aug 27, 201937.3637.3636.3936.8336.8371,100
Aug 26, 201937.6838.2337.0337.1937.1941,400
Aug 23, 201938.6739.0637.2137.2837.2863,300
Aug 22, 201939.1439.1438.4738.7438.7442,100
Aug 21, 201938.3339.0338.0238.7638.7653,800
Aug 20, 201938.1638.6237.6037.9237.9281,200
Aug 19, 201938.5039.5538.0138.2438.2460,600
Aug 16, 201937.1338.5037.1338.3638.3661,400
Aug 15, 201936.4537.2136.2937.0937.0961,400
Aug 14, 201936.5736.9936.2536.2636.26132,100
Aug 13, 201936.7437.7936.7037.0037.0054,000
Aug 12, 201936.3636.9036.3636.7536.7541,900
Aug 09, 201936.3337.0335.0236.6036.60122,000
Aug 08, 201936.3936.8936.2836.6836.6844,700
Aug 07, 201936.6136.9135.3236.1336.1367,400
Aug 06, 201937.5938.2036.7037.3437.3453,400
Aug 05, 201938.1938.5436.8937.6037.6061,800
Aug 02, 201940.1440.1438.1639.0039.0070,800
Aug 01, 201940.9141.3739.7840.1540.1569,500
Jul 31, 201940.7441.5940.3940.7840.7867,300
Jul 30, 201939.9841.0139.8340.6740.6773,900
Jul 29, 201940.0340.0339.1839.8839.8831,600
Jul 26, 201939.4940.2139.3539.9739.9759,200
Jul 25, 201940.9040.9939.1539.2539.2534,900
Jul 24, 201939.2340.9539.2340.8040.8064,700
Jul 23, 201938.9339.4638.7639.2439.2454,500
Jul 22, 201938.9739.0138.3138.5938.5924,000
Jul 19, 201938.9339.5538.7638.9538.9552,800
Jul 18, 201938.7839.4638.5739.1339.1336,700
Jul 17, 201938.7738.9738.3338.9538.9573,600
Jul 16, 201938.6839.5238.4038.8238.8269,800
Jul 15, 201938.7138.8838.1038.6438.6441,400
Jul 12, 201938.9339.0938.4838.8638.8637,200
Jul 11, 201939.2839.4938.2438.9138.9136,600
Jul 10, 201939.5539.9239.1939.2739.2728,200
Jul 09, 201939.0239.5138.8339.5039.5030,900
Jul 08, 201939.5039.8038.7839.1439.1439,400
Jul 05, 201939.4839.9139.2039.8239.8228,900
Jul 03, 201939.4939.6339.2039.5739.5723,500
Jul 02, 201939.6539.7139.3539.4339.4343,400
Jul 01, 201940.0340.4739.3739.6139.6154,800
Jun 28, 201938.2439.8938.2439.5939.59175,800
Jun 27, 201937.3438.3537.3438.3538.3587,900
Jun 26, 201936.8337.4036.2337.2037.2064,100
Jun 25, 201936.5936.8636.2036.5436.5468,300
Jun 24, 201937.0537.1636.3636.7536.7581,800
Jun 21, 201936.3837.1036.1436.9936.99136,100
Jun 20, 201936.3436.6335.8936.6236.6250,900
Jun 19, 201935.9036.2435.5236.1136.1159,300
Jun 18, 201935.2235.9234.9335.8535.8580,800
Jun 17, 201935.1435.5634.8135.0335.0352,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...