FinancialContent is the trusted provider of stock market information to the media industry.
Intl Fcstone Inc (NQ: INTL)
39.15 USD  +0.56 (+1.45%)
Streaming Delayed Price  /  Updated: 11:29 AM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 38.97 39.01 38.31 38.59 23,959 -0.36(-0.92%)
Jul 19, 2019 38.93 39.55 38.76 38.95 52,800 -0.18(-0.46%)
Jul 18, 2019 38.78 39.46 38.56 39.13 37,018 +0.18(+0.46%)
Jul 17, 2019 38.77 38.97 38.33 38.95 73,580 +0.13(+0.33%)
Jul 16, 2019 38.68 39.52 38.40 38.82 69,820 +0.18(+0.47%)
Jul 15, 2019 38.71 38.88 38.10 38.64 41,417 -0.22(-0.57%)
Jul 12, 2019 38.93 39.09 38.48 38.86 37,200 -0.05(-0.13%)
Jul 11, 2019 39.28 39.49 38.24 38.91 36,631 -0.36(-0.92%)
Jul 10, 2019 39.55 39.92 39.19 39.27 28,237 -0.23(-0.58%)
Jul 09, 2019 39.02 39.51 38.83 39.50 30,908 +0.36(+0.92%)
Jul 08, 2019 39.50 39.80 38.78 39.14 39,371 -0.68(-1.71%)
Jul 05, 2019 39.48 39.91 39.20 39.82 28,800 +0.25(+0.63%)
Jul 03, 2019 39.49 39.63 39.20 39.57 23,400 +0.14(+0.36%)
Jul 02, 2019 39.65 39.71 39.35 39.43 43,420 -0.18(-0.45%)
Jul 01, 2019 40.03 40.47 39.37 39.61 55,472 +0.02(+0.05%)
Jun 28, 2019 38.24 39.89 38.24 39.59 175,800 +1.24(+3.23%)
Jun 27, 2019 37.34 38.35 37.34 38.35 87,948 +1.15(+3.09%)
Jun 26, 2019 36.83 37.40 36.23 37.20 64,148 +0.66(+1.81%)
Jun 25, 2019 36.59 36.86 36.20 36.54 68,250 -0.21(-0.57%)
Jun 24, 2019 37.05 37.16 36.36 36.75 81,844 -0.24(-0.65%)
Jun 21, 2019 36.38 37.10 36.14 36.99 136,100 +0.37(+1.01%)
Jun 20, 2019 36.34 36.63 35.89 36.62 50,934 +0.51(+1.41%)
Jun 19, 2019 35.90 36.24 35.52 36.11 59,288 +0.26(+0.73%)
Jun 18, 2019 35.22 35.92 34.93 35.85 80,844 +0.82(+2.34%)
Jun 17, 2019 35.14 35.56 34.81 35.03 51,987 -0.14(-0.40%)
Jun 14, 2019 35.33 35.42 35.16 35.17 47,400 -0.17(-0.48%)
Jun 13, 2019 35.29 35.41 35.09 35.34 45,553 -0.01(-0.03%)
Jun 12, 2019 35.24 35.55 35.10 35.35 40,959 +0.08(+0.23%)
Jun 11, 2019 35.82 35.82 35.08 35.27 47,596 +0.05(+0.14%)
Jun 10, 2019 34.44 35.49 34.44 35.22 44,838 +0.97(+2.83%)
Jun 07, 2019 34.65 34.98 34.25 34.25 49,800 -0.52(-1.50%)
Jun 06, 2019 34.75 34.84 34.10 34.77 43,802 +0.00(+0.00%)
Jun 05, 2019 35.88 35.88 34.50 34.77 50,904 -0.97(-2.71%)
Jun 04, 2019 35.05 35.94 34.88 35.74 48,074 +0.96(+2.76%)
Jun 03, 2019 34.67 34.90 34.18 34.78 74,345 +0.02(+0.06%)
May 31, 2019 35.10 35.31 34.24 34.76 92,400 -0.84(-2.36%)
May 30, 2019 36.08 36.33 35.29 35.60 69,040 -0.47(-1.30%)
May 29, 2019 35.75 36.44 35.28 36.07 84,133 +0.23(+0.64%)
May 28, 2019 36.70 36.70 35.80 35.84 62,689 -0.62(-1.70%)
May 24, 2019 36.74 36.91 36.27 36.46 33,300 -0.06(-0.16%)
May 23, 2019 36.35 36.55 35.96 36.52 88,465 +0.02(+0.05%)
May 22, 2019 36.81 36.84 36.21 36.50 48,825 -0.34(-0.92%)
May 21, 2019 36.31 36.92 36.24 36.84 92,891 +0.82(+2.28%)
May 20, 2019 35.74 36.36 35.51 36.02 66,539 +0.02(+0.06%)
May 17, 2019 36.41 36.41 35.60 36.00 79,700 -0.73(-1.99%)
May 16, 2019 36.77 37.16 36.64 36.73 31,712 -0.13(-0.35%)
May 15, 2019 36.70 37.08 36.43 36.86 43,416 -0.19(-0.51%)
May 14, 2019 37.23 37.23 36.76 37.05 38,858 -0.02(-0.05%)
May 13, 2019 36.50 37.46 36.00 37.07 72,140 -0.18(-0.48%)
May 10, 2019 37.34 37.34 36.81 37.25 42,900 -0.32(-0.85%)
May 09, 2019 36.98 39.26 36.20 37.57 63,287 +0.04(+0.11%)
May 08, 2019 39.01 40.60 37.21 37.53 164,084 -1.95(-4.94%)
May 07, 2019 39.46 40.20 39.29 39.48 75,921 -0.45(-1.13%)
May 06, 2019 39.20 40.74 39.20 39.93 65,016 -0.05(-0.13%)
May 03, 2019 39.40 40.00 39.35 39.98 42,700 +0.88(+2.25%)
May 02, 2019 39.00 39.79 38.63 39.10 56,644 -0.10(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.