WORLD FUEL SERVICES $41.15

up +0.15


23/5/2013 04:23 PM  |  NYSE : INT  |  Industries : Wholesale Trade / Petroleum and Petroleum Products Merchant Wholesalers
Type:

INT historical data

Date Open High Low Close Volume
5/23/2013 40.93 41.26 40.57 41.15 2408
5/22/2013 41.76 42.20 40.73 41.00 2721
5/21/2013 41.82 42.08 41.50 41.88 2540
5/20/2013 41.04 41.87 40.95 41.65 4308
5/17/2013 40.90 41.24 40.76 41.20 2845
5/16/2013 41.46 41.52 40.80 40.90 2739
5/15/2013 40.79 41.59 40.68 41.41 2958
5/14/2013 40.80 41.26 40.57 40.99 4373
5/13/2013 41.00 41.00 40.51 40.85 1239
5/10/2013 40.58 40.99 40.08 40.91 1789
5/9/2013 41.06 41.18 40.59 40.61 2775
5/8/2013 40.75 41.36 40.75 41.15 3102
5/7/2013 40.60 40.85 40.50 40.75 2987
5/6/2013 40.61 40.65 40.35 40.50 3098
5/3/2013 40.42 40.84 40.31 40.53 2959
5/2/2013 40.52 40.99 40.16 40.26 5140
5/1/2013 39.99 40.58 39.19 40.47 6834
4/30/2013 39.87 40.68 39.65 40.55 4395
4/29/2013 39.36 40.05 39.30 40.01 3200
4/26/2013 39.69 39.75 39.01 39.29 2167
4/25/2013 40.21 40.58 39.75 39.84 1837
4/24/2013 39.58 40.06 39.58 40.01 3356
4/23/2013 39.12 39.55 38.81 39.44 2419
4/22/2013 38.54 38.98 38.39 38.85 2227
4/19/2013 38.30 38.85 37.81 38.52 2720
4/18/2013 37.49 38.59 37.49 38.12 2663
4/17/2013 37.23 37.71 36.98 37.32 4217
4/16/2013 37.36 37.51 36.99 37.44 3485
4/15/2013 38.59 38.59 36.98 37.03 6167
4/12/2013 38.91 38.91 38.36 38.62 4001
4/11/2013 38.66 39.22 38.34 39.01 2962
4/10/2013 38.34 38.81 38.25 38.81 2270
4/9/2013 38.10 38.50 37.96 38.26 2456
4/8/2013 38.12 38.16 37.70 38.13 2016
4/5/2013 37.22 38.17 37.01 38.00 2783
4/4/2013 37.22 37.78 37.06 37.60 2146
4/3/2013 38.25 38.25 37.00 37.31 3013
4/2/2013 39.00 39.15 38.14 38.25 3071
4/1/2013 39.72 39.72 38.73 38.97 2467
3/28/2013 39.58 39.77 39.22 39.72 2123
3/27/2013 39.49 39.62 39.15 39.54 2125
3/26/2013 39.78 39.99 39.35 39.51 2217
3/25/2013 40.21 40.24 39.67 39.80 2439
3/22/2013 39.76 40.17 39.76 40.00 4489
3/21/2013 39.78 39.90 39.48 39.76 2388
3/20/2013 39.58 40.05 39.33 40.01 2474
3/19/2013 39.27 39.49 38.96 39.37 3343
3/18/2013 38.98 39.56 38.80 39.27 2971
3/15/2013 38.97 39.63 38.70 39.58 7176
3/14/2013 38.18 38.85 38.18 38.84 2416
3/13/2013 38.25 38.50 38.18 38.21 2156
3/12/2013 38.67 38.89 38.19 38.43 2962
3/11/2013 38.95 39.00 38.56 38.67 2369
3/8/2013 38.80 38.92 38.52 38.83 3300
3/7/2013 38.66 39.04 38.42 38.60 3535
3/6/2013 38.35 38.68 38.24 38.34 2586
3/5/2013 38.17 38.58 38.17 38.35 3021
3/4/2013 37.87 38.18 37.66 37.98 3657
3/1/2013 37.73 38.03 37.50 37.84 5487
2/28/2013 38.13 38.42 37.92 38.03 4739
2/27/2013 38.25 38.89 38.25 38.39 2529
2/26/2013 39.03 39.12 37.88 38.40 5999
2/25/2013 39.57 39.82 38.92 39.00 4346
2/22/2013 41.99 42.44 38.51 39.51 16457
2/21/2013 44.07 44.47 43.35 43.98 4618
2/20/2013 45.00 45.20 44.22 44.27 4167
2/19/2013 44.62 45.12 44.53 45.11 4446
2/15/2013 44.72 44.79 44.40 44.62 2266
2/14/2013 43.75 44.76 43.75 44.74 3531
2/13/2013 43.52 43.93 43.35 43.93 1617
2/12/2013 42.99 43.54 42.99 43.42 2120
2/11/2013 42.91 43.10 42.70 43.06 5156
2/8/2013 42.89 43.00 42.71 42.90 1716
2/7/2013 42.89 42.99 42.35 42.73 2634
2/6/2013 42.55 42.97 42.53 42.81 2037
2/5/2013 42.47 42.97 42.43 42.70 3087
2/4/2013 42.76 43.07 42.08 42.34 3272
2/1/2013 43.46 43.47 42.86 43.05 2294
1/31/2013 42.69 43.43 42.57 43.11 2878
1/30/2013 43.34 43.35 42.47 42.56 2666
1/29/2013 43.00 43.29 42.61 43.22 2621
1/28/2013 42.61 43.00 41.82 42.89 2379
1/25/2013 42.69 42.73 42.38 42.53 1742
1/24/2013 42.63 42.84 42.24 42.56 2059
1/23/2013 42.70 42.84 42.01 42.52 2167
1/22/2013 42.01 42.67 41.75 42.66 1976
1/18/2013 41.55 41.91 41.53 41.90 1742
1/17/2013 41.24 42.02 41.22 41.61 3897
1/16/2013 41.10 41.28 40.73 41.07 2398
1/15/2013 40.91 41.52 40.69 41.23 3027
1/14/2013 40.52 41.00 40.35 41.00 2631
1/11/2013 39.78 40.53 39.54 40.53 3193
1/10/2013 39.80 39.95 39.30 39.87 3794
1/9/2013 41.64 41.64 39.20 39.49 10970
1/8/2013 42.16 42.56 41.77 41.80 2344
1/7/2013 42.39 42.61 42.08 42.23 2452
1/4/2013 42.40 42.79 42.25 42.68 2658
1/3/2013 42.26 42.89 42.04 42.23 2471
1/2/2013 42.03 42.18 41.41 42.16 2823
12/31/2012 40.57 41.23 40.35 41.17 1791
Marketplace
Trading Center