Intergroup Cp The (NQ: INTG )
20.50
+0.21
(+1.03%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 23.04 | 23.40 | 22.75 | 23.40 | 3,777 | -0.25(-1.06%) |
| Feb 27, 2024 | 23.65 | 348 | +0.17(+0.72%) | |||
| Feb 26, 2024 | 22.10 | 23.85 | 22.10 | 23.48 | 6,292 | +1.78(+8.20%) |
| Feb 23, 2024 | 20.77 | 21.70 | 20.73 | 21.70 | 1,910 | +0.68(+3.24%) |
| Feb 15, 2024 | 21.02 | 29 | -0.47(-2.19%) | |||
| Feb 14, 2024 | 20.11 | 21.80 | 20.06 | 21.49 | 3,501 | +1.19(+5.88%) |
| Feb 13, 2024 | 20.53 | 20.94 | 20.30 | 20.30 | 1,121 | -1.26(-5.86%) |
| Feb 08, 2024 | 21.56 | 82 | -0.71(-3.19%) | |||
| Feb 07, 2024 | 22.00 | 23.50 | 22.00 | 22.27 | 2,337 | -0.37(-1.63%) |
| Feb 02, 2024 | 22.64 | 61 | -0.76(-3.25%) | |||
| Jan 30, 2024 | 23.40 | 208 | -1.60(-6.40%) | |||
| Jan 29, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 1,302 | +0.50(+2.04%) |
| Jan 25, 2024 | 24.50 | 386 | +1.07(+4.57%) | |||
| Jan 24, 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 11,919 | -1.47(-5.91%) |
| Jan 23, 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 8,082 | -0.10(-0.40%) |
| Jan 22, 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 1,555 | -0.14(-0.54%) |
| Jan 19, 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 1,715 | +0.84(+3.44%) |
| Jan 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 703 | -0.29(-1.18%) |
| Jan 17, 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 6,363 | +0.39(+1.61%) |
| Jan 16, 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 6,878 | -0.78(-3.12%) |
| Jan 12, 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 6,708 | -0.02(-0.08%) |
| Jan 11, 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 1,834 | +0.30(+1.21%) |
| Jan 10, 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 1,118 | +1.10(+4.66%) |
| Jan 09, 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 6,373 | +1.72(+7.86%) |
| Jan 08, 2024 | 22.12 | 22.30 | 19.70 | 21.88 | 4,195 | +0.11(+0.51%) |
| Jan 05, 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 505 | +1.18(+5.73%) |
| Jan 04, 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 4,415 | +0.27(+1.32%) |
| Jan 03, 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 2,554 | +0.53(+2.69%) |
| Jan 02, 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 298 | +0.14(+0.71%) |
| Dec 29, 2023 | 16.65 | 19.65 | 16.65 | 19.65 | 2,536 | +2.65(+15.59%) |
| Dec 27, 2023 | 17.00 | 24 | -0.90(-5.03%) | |||
| Dec 26, 2023 | 17.79 | 17.90 | 17.79 | 17.90 | 532 | +1.20(+7.19%) |
| Dec 22, 2023 | 17.00 | 17.25 | 16.57 | 16.70 | 3,479 | -0.80(-4.57%) |
| Dec 21, 2023 | 17.01 | 17.50 | 17.01 | 17.50 | 768 | +0.73(+4.35%) |
| Dec 20, 2023 | 17.59 | 18.48 | 16.77 | 16.77 | 1,896 | -0.83(-4.72%) |
| Dec 19, 2023 | 16.70 | 17.60 | 16.70 | 17.60 | 1,353 | -0.40(-2.22%) |
| Dec 18, 2023 | 19.71 | 20.00 | 17.69 | 18.00 | 4,417 | -0.90(-4.76%) |
| Dec 15, 2023 | 20.01 | 20.37 | 18.90 | 18.90 | 1,435 | -1.50(-7.35%) |
| Dec 14, 2023 | 23.44 | 24.17 | 20.40 | 20.40 | 9,320 | -1.70(-7.69%) |
| Dec 13, 2023 | 20.11 | 22.10 | 20.11 | 22.10 | 1,346 | +1.33(+6.40%) |
| Dec 12, 2023 | 19.20 | 20.77 | 18.99 | 20.77 | 2,789 | +0.74(+3.69%) |
| Dec 08, 2023 | 20.03 | 72 | -0.74(-3.56%) | |||
| Dec 07, 2023 | 21.28 | 21.28 | 20.77 | 20.77 | 641 | +0.41(+2.01%) |
| Dec 06, 2023 | 20.08 | 20.36 | 20.08 | 20.36 | 431 | -0.14(-0.68%) |
| Dec 05, 2023 | 21.44 | 21.89 | 20.50 | 20.50 | 3,688 | +0.00(+0.00%) |
| Dec 04, 2023 | 19.70 | 20.50 | 19.70 | 20.50 | 616 | -1.34(-6.13%) |
| Nov 30, 2023 | 21.84 | 385 | -0.58(-2.59%) | |||
| Nov 29, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 422 | -0.70(-3.03%) |
| Nov 27, 2023 | 23.12 | 100 | -0.88(-3.67%) | |||
| Nov 24, 2023 | 24.00 | 24.47 | 24.00 | 24.00 | 1,249 | +1.29(+5.68%) |
| Nov 21, 2023 | 22.71 | 56 | -0.98(-4.14%) | |||
| Nov 20, 2023 | 22.78 | 23.69 | 22.78 | 23.69 | 1,750 | +0.00(+0.00%) |
| Nov 15, 2023 | 23.69 | 92 | -1.81(-7.10%) | |||
| Nov 14, 2023 | 25.00 | 26.22 | 23.56 | 25.50 | 3,568 | +2.49(+10.82%) |
| Nov 13, 2023 | 23.00 | 25.50 | 22.01 | 23.01 | 5,300 | -0.59(-2.50%) |
| Nov 10, 2023 | 23.19 | 23.61 | 23.19 | 23.60 | 2,974 | -0.40(-1.67%) |
| Nov 09, 2023 | 23.00 | 24.00 | 23.00 | 24.00 | 506 | +1.50(+6.67%) |
| Nov 08, 2023 | 26.30 | 28.93 | 22.50 | 22.50 | 10,967 | -4.68(-17.22%) |
| Nov 07, 2023 | 26.85 | 28.00 | 25.50 | 27.18 | 3,421 | +0.39(+1.46%) |
| Nov 06, 2023 | 24.50 | 26.79 | 24.50 | 26.79 | 2,936 | +0.29(+1.09%) |
| Nov 02, 2023 | 26.50 | 351 | -0.61(-2.24%) | |||
| Oct 31, 2023 | 27.11 | 462 | -0.54(-1.96%) | |||
| Oct 30, 2023 | 28.32 | 28.32 | 27.26 | 27.65 | 3,544 | -0.35(-1.25%) |
| Oct 27, 2023 | 29.00 | 29.00 | 28.00 | 28.00 | 787 | -1.00(-3.45%) |
| Oct 26, 2023 | 30.00 | 30.03 | 28.75 | 29.00 | 2,982 | -1.00(-3.33%) |
| Oct 25, 2023 | 29.00 | 30.00 | 28.80 | 30.00 | 1,374 | +1.03(+3.56%) |
| Oct 24, 2023 | 27.50 | 28.97 | 27.00 | 28.97 | 3,133 | +1.47(+5.35%) |
| Oct 23, 2023 | 28.25 | 28.80 | 27.50 | 27.50 | 7,002 | -1.74(-5.95%) |
| Oct 20, 2023 | 30.39 | 31.00 | 29.21 | 29.24 | 5,073 | -1.71(-5.53%) |
| Oct 19, 2023 | 31.03 | 31.03 | 30.75 | 30.95 | 3,007 | +0.10(+0.32%) |
| Oct 18, 2023 | 31.04 | 31.04 | 30.43 | 30.85 | 1,729 | -0.55(-1.75%) |
| Oct 17, 2023 | 30.55 | 31.40 | 30.48 | 31.40 | 2,644 | +0.70(+2.28%) |
| Oct 16, 2023 | 29.00 | 30.80 | 29.00 | 30.70 | 4,004 | +1.39(+4.74%) |
| Oct 13, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 800 | +0.41(+1.42%) |
| Oct 12, 2023 | 28.00 | 28.90 | 27.96 | 28.90 | 3,648 | +0.97(+3.47%) |
| Oct 11, 2023 | 29.91 | 30.66 | 27.53 | 27.93 | 3,520 | -2.57(-8.43%) |
| Oct 10, 2023 | 29.35 | 30.50 | 29.30 | 30.50 | 3,693 | +1.60(+5.54%) |
| Oct 09, 2023 | 29.00 | 29.31 | 28.12 | 28.90 | 4,802 | +0.20(+0.70%) |
| Oct 06, 2023 | 29.20 | 29.20 | 28.47 | 28.70 | 1,739 | -0.15(-0.52%) |
| Oct 05, 2023 | 30.00 | 31.41 | 28.85 | 28.85 | 2,674 | -0.65(-2.20%) |
| Oct 04, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 717 | +0.51(+1.76%) |
| Oct 03, 2023 | 30.00 | 30.00 | 28.50 | 28.99 | 2,006 | -1.53(-5.01%) |
| Sep 29, 2023 | 30.52 | 51 | -1.48(-4.63%) | |||
| Sep 28, 2023 | 32.79 | 33.27 | 32.00 | 32.00 | 3,721 | -2.00(-5.88%) |
| Sep 27, 2023 | 31.00 | 34.00 | 31.00 | 34.00 | 9,541 | +1.50(+4.62%) |
| Sep 20, 2023 | 32.50 | 39 | -0.05(-0.16%) | |||
| Sep 19, 2023 | 34.20 | 34.20 | 32.00 | 32.55 | 1,403 | -2.17(-6.25%) |
| Sep 18, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 1,105 | +1.03(+3.06%) |
| Sep 15, 2023 | 32.02 | 33.69 | 32.02 | 33.69 | 1,028 | +1.21(+3.73%) |
| Sep 14, 2023 | 32.00 | 32.48 | 32.00 | 32.48 | 1,018 | -0.01(-0.03%) |
| Sep 13, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 651 | +2.49(+8.30%) |
| Sep 12, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 371 | -2.86(-8.70%) |
| Sep 08, 2023 | 32.86 | 278 | -0.75(-2.23%) | |||
| Sep 05, 2023 | 33.61 | 63 | -0.39(-1.15%) | |||
| Aug 29, 2023 | 34.00 | 121 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 34.00 | 2 | -0.75(-2.16%) | |||
| Aug 23, 2023 | 34.75 | 45 | -0.45(-1.28%) | |||
| Aug 22, 2023 | 33.95 | 35.58 | 33.95 | 35.20 | 1,089 | +0.82(+2.39%) |
| Aug 21, 2023 | 34.11 | 35.04 | 34.11 | 34.38 | 2,734 | -0.78(-2.22%) |
| Aug 08, 2023 | 35.16 | 22 | -0.84(-2.33%) | |||
| Aug 07, 2023 | 35.99 | 36.00 | 35.99 | 36.00 | 1,227 | -0.50(-1.37%) |
| Aug 04, 2023 | 35.50 | 36.50 | 35.50 | 36.50 | 524 | +0.81(+2.27%) |
| Aug 03, 2023 | 36.00 | 36.00 | 35.69 | 35.69 | 823 | +0.69(+1.97%) |
| Jul 31, 2023 | 35.00 | 16 | -1.00(-2.78%) | |||
| Jul 28, 2023 | 36.67 | 36.67 | 36.00 | 36.00 | 722 | -0.64(-1.75%) |
| Jul 27, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 103 | -0.74(-1.98%) |
| Jul 25, 2023 | 37.38 | 15 | +0.53(+1.44%) | |||
| Jul 24, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 214 | +0.45(+1.24%) |
| Jul 21, 2023 | 36.41 | 36.41 | 36.40 | 36.40 | 490 | -0.08(-0.22%) |
| Jul 19, 2023 | 36.48 | 20 | -2.25(-5.81%) | |||
| Jul 18, 2023 | 35.15 | 38.73 | 35.15 | 38.73 | 1,123 | +3.78(+10.82%) |
| Jul 12, 2023 | 34.95 | 58 | -0.05(-0.14%) | |||
| Jul 11, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 335 | -0.68(-1.91%) |
| Jun 27, 2023 | 35.68 | 273 | +0.21(+0.59%) | |||
| Jun 26, 2023 | 34.80 | 35.47 | 34.80 | 35.47 | 644 | +1.44(+4.23%) |
| Jun 23, 2023 | 35.09 | 35.09 | 34.03 | 34.03 | 751 | -1.91(-5.31%) |
| Jun 22, 2023 | 35.84 | 35.94 | 35.84 | 35.94 | 710 | -0.96(-2.60%) |
| Jun 09, 2023 | 36.90 | 7 | -0.10(-0.27%) | |||
| May 08, 2023 | 38.26 | 38.32 | 37.00 | 37.00 | 2,524 | -3.50(-8.64%) |
| Apr 27, 2023 | 40.50 | 104 | +0.21(+0.52%) | |||
| Apr 26, 2023 | 37.02 | 40.29 | 37.02 | 40.29 | 892 | +0.16(+0.40%) |
| Apr 19, 2023 | 40.13 | 123 | +0.91(+2.32%) | |||
| Apr 17, 2023 | 39.22 | 1 | -1.78(-4.34%) | |||
| Apr 14, 2023 | 41.98 | 43.20 | 41.00 | 41.00 | 2,756 | -0.04(-0.10%) |
| Apr 12, 2023 | 41.04 | 4 | -0.96(-2.29%) | |||
| Apr 11, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 1,192 | -1.67(-3.82%) |
| Apr 04, 2023 | 43.67 | 244 | -1.93(-4.23%) | |||
| Mar 31, 2023 | 45.60 | 5 | -0.10(-0.22%) | |||
| Mar 29, 2023 | 45.70 | 19 | +1.70(+3.86%) | |||
| Mar 22, 2023 | 44.00 | 220 | -0.05(-0.11%) | |||
| Mar 20, 2023 | 44.05 | 64 | +2.97(+7.23%) | |||
| Mar 17, 2023 | 41.00 | 41.08 | 41.00 | 41.08 | 1,072 | +1.11(+2.78%) |
| Mar 15, 2023 | 39.97 | 10 | -0.35(-0.87%) | |||
| Mar 14, 2023 | 40.32 | 40.73 | 40.32 | 40.32 | 352 | -1.69(-4.02%) |
| Mar 07, 2023 | 42.01 | 218 | -1.60(-3.67%) |
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.