Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 23.40 | 24.00 | 23.35 | 23.88 | 3,801 | -0.02(-0.07%) |
| Nov 29, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 152 | +0.05(+0.21%) |
| Nov 28, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 1,837 | +0.36(+1.54%) |
| Nov 27, 2017 | 23.55 | 23.55 | 23.49 | 23.49 | 889 | -0.28(-1.19%) |
| Nov 24, 2017 | 23.70 | 23.77 | 23.70 | 23.77 | 252 | -0.08(-0.33%) |
| Nov 20, 2017 | 23.85 | 23.85 | 23.85 | 1 | -0.27(-1.14%) | |
| Nov 17, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 175 | +0.08(+0.33%) |
| Nov 14, 2017 | 24.05 | 24.05 | 24.05 | 51 | -0.00(-0.02%) | |
| Nov 09, 2017 | 24.05 | 24.05 | 24.05 | 42 | +0.05(+0.21%) | |
| Nov 08, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 208 | +0.00(+0.00%) |
| Nov 07, 2017 | 24.00 | 24.00 | 23.93 | 24.00 | 1,490 | -0.06(-0.27%) |
| Nov 02, 2017 | 24.06 | 24.06 | 24.06 | 0 | -0.44(-1.78%) | |
| Nov 01, 2017 | 24.15 | 24.50 | 24.15 | 24.50 | 851 | +0.25(+1.03%) |
| Oct 31, 2017 | 24.35 | 24.35 | 24.25 | 24.25 | 1,304 | -0.08(-0.32%) |
| Oct 26, 2017 | 24.33 | 24.33 | 24.33 | 0 | +0.13(+0.53%) | |
| Oct 25, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 424 | -0.01(-0.06%) |
| Oct 24, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 148 | +0.05(+0.22%) |
| Oct 23, 2017 | 24.20 | 24.20 | 24.15 | 24.16 | 2,300 | +0.01(+0.05%) |
| Oct 20, 2017 | 24.15 | 24.50 | 24.15 | 24.15 | 8,159 | -0.35(-1.43%) |
| Oct 19, 2017 | 24.25 | 24.50 | 24.25 | 24.50 | 2,113 | +0.18(+0.72%) |
| Oct 18, 2017 | 24.35 | 24.45 | 24.32 | 24.32 | 1,658 | +0.17(+0.72%) |
| Oct 17, 2017 | 24.05 | 24.95 | 24.00 | 24.15 | 6,496 | +0.14(+0.60%) |
| Oct 16, 2017 | 24.10 | 24.60 | 24.00 | 24.00 | 97,406 | +0.00(+0.02%) |
| Oct 13, 2017 | 24.00 | 24.10 | 24.00 | 24.00 | 518 | +0.00(+0.00%) |
| Oct 12, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 4,862 | -0.80(-3.23%) |
| Oct 11, 2017 | 24.06 | 24.80 | 24.00 | 24.80 | 11,817 | +0.80(+3.33%) |
| Oct 10, 2017 | 24.11 | 24.11 | 24.00 | 24.00 | 2,609 | -0.05(-0.21%) |
| Oct 09, 2017 | 24.11 | 24.11 | 24.05 | 24.05 | 697 | -0.45(-1.83%) |
| Oct 05, 2017 | 24.50 | 24.50 | 24.50 | 36 | +0.00(+0.00%) | |
| Oct 04, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 1,287 | +0.00(+0.00%) |
| Oct 03, 2017 | 24.95 | 24.95 | 24.50 | 24.50 | 292 | +0.45(+1.87%) |
| Sep 29, 2017 | 24.05 | 24.05 | 24.05 | 132 | -2.05(-7.85%) | |
| Sep 28, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 262 | +1.15(+4.61%) |
| Sep 25, 2017 | 24.95 | 24.95 | 24.95 | 74 | -0.80(-3.11%) | |
| Sep 22, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 150 | +0.65(+2.59%) |
| Sep 21, 2017 | 25.30 | 25.30 | 25.10 | 25.10 | 805 | -0.05(-0.20%) |
| Sep 20, 2017 | 25.00 | 25.95 | 25.00 | 25.15 | 1,722 | -1.25(-4.73%) |
| Sep 19, 2017 | 25.30 | 26.40 | 25.30 | 26.40 | 1,366 | +0.60(+2.33%) |
| Sep 18, 2017 | 27.60 | 27.60 | 23.65 | 25.80 | 7,373 | -1.85(-6.69%) |
| Sep 15, 2017 | 26.75 | 27.65 | 25.68 | 27.65 | 2,834 | +0.95(+3.56%) |
| Sep 14, 2017 | 24.65 | 28.35 | 24.65 | 26.70 | 7,081 | +1.95(+7.88%) |
| Sep 13, 2017 | 23.50 | 24.75 | 23.40 | 24.75 | 2,063 | +1.05(+4.43%) |
| Sep 12, 2017 | 23.40 | 24.75 | 23.38 | 23.70 | 1,576 | +0.15(+0.64%) |
| Sep 11, 2017 | 24.10 | 24.10 | 23.40 | 23.55 | 467 | -0.55(-2.28%) |
| Sep 08, 2017 | 23.20 | 26.00 | 22.50 | 24.10 | 4,993 | +0.85(+3.66%) |
| Sep 07, 2017 | 23.25 | 23.25 | 22.00 | 23.25 | 3,458 | +0.15(+0.65%) |
| Sep 06, 2017 | 24.10 | 24.10 | 23.10 | 23.10 | 2,439 | -1.05(-4.35%) |
| Sep 05, 2017 | 24.05 | 24.15 | 24.15 | 1,946 | +0.10(+0.42%) | |
| Sep 01, 2017 | 24.25 | 24.25 | 24.05 | 24.05 | 694 | -0.90(-3.61%) |
| Aug 31, 2017 | 24.00 | 24.95 | 24.00 | 24.95 | 766 | +1.60(+6.85%) |
| Aug 30, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 359 | -1.65(-6.60%) |
| Aug 24, 2017 | 25.00 | 25.00 | 25.00 | 33 | -0.87(-3.37%) | |
| Aug 22, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.87(+3.49%) | |
| Aug 16, 2017 | 25.00 | 25.00 | 25.00 | 28 | +0.00(+0.00%) | |
| Aug 15, 2017 | 25.00 | 25.00 | 24.00 | 25.00 | 809 | +0.00(+0.00%) |
| Aug 10, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) | |
| Aug 09, 2017 | 25.24 | 25.24 | 25.15 | 25.15 | 1,139 | -0.04(-0.17%) |
| Aug 07, 2017 | 25.19 | 25.19 | 25.19 | 0 | -0.71(-2.73%) | |
| Jul 31, 2017 | 25.90 | 25.90 | 25.90 | 80 | +0.82(+3.29%) | |
| Jul 26, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.02(+0.10%) | |
| Jul 25, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 272 | -0.05(-0.20%) |
| Jul 17, 2017 | 25.10 | 25.10 | 25.10 | 9 | -0.45(-1.76%) | |
| Jul 12, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.15(+0.58%) | |
| Jul 03, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 25.40 | 25.40 | 25.40 | 37 | +0.40(+1.61%) | |
| Jun 27, 2017 | 25.00 | 25.00 | 25.00 | 49 | -2.65(-9.58%) | |
| Jun 23, 2017 | 27.65 | 27.65 | 27.65 | 0 | +2.16(+8.48%) | |
| Jun 16, 2017 | 25.49 | 25.49 | 25.49 | 0 | -1.46(-5.43%) | |
| Jun 15, 2017 | 25.00 | 25.05 | 25.00 | 26.95 | 601 | +1.72(+6.83%) |
| Jun 14, 2017 | 25.23 | 25.58 | 25.23 | 25.23 | 305 | +0.20(+0.81%) |
| Jun 13, 2017 | 25.40 | 25.40 | 25.00 | 25.02 | 1,154 | -1.44(-5.44%) |
| Jun 12, 2017 | 26.50 | 26.50 | 26.46 | 26.46 | 304 | +1.01(+3.98%) |
| Jun 09, 2017 | 25.00 | 25.46 | 24.88 | 25.45 | 1,089 | -0.55(-2.12%) |
| Jun 08, 2017 | 24.00 | 26.00 | 24.00 | 26.00 | 944 | -0.06(-0.24%) |
| Jun 07, 2017 | 24.00 | 26.06 | 24.00 | 26.06 | 417 | -2.44(-8.55%) |
| May 17, 2017 | 28.50 | 28.50 | 28.50 | 188 | +1.25(+4.59%) | |
| Apr 21, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 26.79 | 27.25 | 26.79 | 27.25 | 624 | +0.46(+1.72%) |
| Apr 19, 2017 | 26.79 | 26.79 | 26.79 | 26.79 | 410 | -0.71(-2.58%) |
| Apr 18, 2017 | 27.00 | 27.50 | 27.00 | 27.50 | 1,262 | -0.50(-1.80%) |
| Apr 13, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.50(-1.74%) | |
| Apr 05, 2017 | 28.50 | 28.50 | 28.50 | 60 | +0.00(+0.00%) | |
| Apr 04, 2017 | 28.45 | 28.50 | 28.45 | 28.50 | 4,177 | +0.25(+0.88%) |
| Apr 03, 2017 | 28.25 | 28.25 | 28.25 | 28.25 | 1,305 | +3.05(+12.12%) |
| Mar 30, 2017 | 25.20 | 25.20 | 25.20 | 9 | -1.80(-6.68%) | |
| Mar 27, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.78(+2.97%) | |
| Mar 24, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 419 | -0.28(-1.06%) |
| Mar 22, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.50(-1.85%) | |
| Mar 14, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.09(-0.33%) | |
| Mar 09, 2017 | 27.09 | 27.09 | 27.09 | 131 | -0.45(-1.64%) | |
| Mar 08, 2017 | 26.25 | 27.54 | 26.25 | 27.54 | 2,178 | -0.33(-1.19%) |
| Mar 07, 2017 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | +1.03(+3.82%) |
| Mar 06, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 122 | -0.45(-1.65%) |
| Mar 02, 2017 | 27.30 | 27.30 | 27.30 | 14 | -1.05(-3.70%) | |
| Feb 28, 2017 | 28.35 | 28.35 | 28.35 | 50 | -0.30(-1.05%) | |
| Feb 27, 2017 | 28.90 | 28.90 | 28.65 | 28.65 | 689 | +0.70(+2.49%) |
| Feb 22, 2017 | 27.95 | 27.95 | 27.95 | 96 | -0.02(-0.08%) | |
| Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | -0.01(-0.05%) | |
| Feb 15, 2017 | 27.99 | 27.99 | 27.99 | 22 | -0.11(-0.38%) | |
| Feb 14, 2017 | 28.20 | 28.70 | 28.10 | 28.10 | 2,610 | -0.50(-1.75%) |
| Feb 13, 2017 | 28.74 | 28.74 | 28.04 | 28.60 | 2,305 | +0.26(+0.91%) |
| Feb 10, 2017 | 28.64 | 28.64 | 28.25 | 28.34 | 912 | -0.50(-1.73%) |
| Feb 09, 2017 | 28.98 | 28.98 | 28.70 | 28.84 | 1,160 | -0.00(-0.00%) |
| Feb 08, 2017 | 29.50 | 29.50 | 28.70 | 28.84 | 2,152 | -0.51(-1.73%) |
| Feb 07, 2017 | 29.05 | 29.39 | 29.00 | 29.35 | 2,072 | -0.10(-0.32%) |
| Feb 06, 2017 | 29.05 | 29.45 | 29.05 | 29.45 | 700 | +0.40(+1.36%) |
| Feb 03, 2017 | 29.32 | 29.32 | 29.05 | 29.05 | 216 | -0.01(-0.03%) |
| Feb 02, 2017 | 29.10 | 29.10 | 29.06 | 29.06 | 916 | +0.01(+0.03%) |
| Feb 01, 2017 | 29.55 | 29.65 | 29.00 | 29.05 | 3,516 | -0.22(-0.76%) |
| Jan 31, 2017 | 29.00 | 29.27 | 29.00 | 29.27 | 500 | +0.14(+0.50%) |
| Jan 30, 2017 | 29.27 | 29.70 | 29.00 | 29.13 | 1,017 | -0.32(-1.08%) |
| Jan 27, 2017 | 29.00 | 29.45 | 29.00 | 29.45 | 1,505 | +0.40(+1.39%) |
| Jan 24, 2017 | 29.04 | 29.04 | 29.04 | 0 | -0.28(-0.97%) | |
| Jan 20, 2017 | 29.33 | 29.33 | 29.33 | 0 | -0.02(-0.07%) | |
| Jan 19, 2017 | 29.35 | 29.35 | 29.35 | 29.35 | 215 | +0.03(+0.11%) |
| Jan 18, 2017 | 29.32 | 29.32 | 29.32 | 29.32 | 150 | -0.45(-1.51%) |
| Jan 17, 2017 | 29.40 | 30.00 | 29.40 | 29.77 | 5,213 | +0.56(+1.90%) |
| Jan 12, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.49(-1.65%) | |
| Jan 11, 2017 | 29.04 | 29.70 | 28.90 | 29.70 | 2,102 | +0.70(+2.41%) |
| Jan 10, 2017 | 29.35 | 29.35 | 29.00 | 29.00 | 251 | -0.02(-0.09%) |
| Jan 09, 2017 | 29.40 | 29.40 | 29.02 | 29.02 | 1,380 | +0.77(+2.74%) |
| Jan 06, 2017 | 28.00 | 28.70 | 28.00 | 28.25 | 370 | -1.15(-3.91%) |
| Jan 04, 2017 | 29.40 | 29.40 | 29.40 | 0 | +2.85(+10.73%) | |
| Jan 03, 2017 | 26.50 | 26.55 | 26.50 | 26.55 | 303 | -0.35(-1.31%) |
| Dec 30, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.15(+0.57%) | |
| Dec 29, 2016 | 27.21 | 27.21 | 26.75 | 26.75 | 300 | -0.01(-0.04%) |
| Dec 23, 2016 | 26.76 | 26.76 | 26.76 | 0 | -0.29(-1.07%) | |
| Dec 22, 2016 | 26.50 | 27.25 | 26.50 | 27.05 | 931 | +0.05(+0.19%) |
| Dec 21, 2016 | 26.75 | 27.24 | 26.75 | 27.00 | 318 | +0.25(+0.93%) |
| Dec 19, 2016 | 26.75 | 26.75 | 26.75 | 0 | -0.46(-1.69%) | |
| Dec 14, 2016 | 27.21 | 27.21 | 27.21 | 1 | +0.54(+2.01%) | |
| Dec 13, 2016 | 26.50 | 26.76 | 26.50 | 26.68 | 713 | -0.54(-1.97%) |
| Dec 09, 2016 | 27.21 | 27.21 | 27.21 | 0 | +1.36(+5.27%) | |
| Dec 08, 2016 | 27.20 | 27.25 | 24.75 | 25.85 | 971 | -1.40(-5.14%) |
| Dec 07, 2016 | 25.00 | 27.25 | 25.00 | 27.25 | 4,051 | +0.05(+0.18%) |
| Dec 06, 2016 | 26.05 | 27.21 | 26.05 | 27.20 | 1,025 | +1.93(+7.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.