Intergroup Cp The (NQ: INTG )
20.79
-1.33
(-6.01%)
Streaming Delayed Price
Updated: 11:09 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 11.13 | 11.23 | 11.23 | 11.23 | 800 | +0.20(+1.77%) |
| Feb 25, 2010 | 11.01 | 11.04 | 11.00 | 11.04 | 650 | -0.15(-1.34%) |
| Feb 23, 2010 | 11.20 | 11.19 | 11.19 | 11.19 | 400 | +0.37(+3.37%) |
| Feb 22, 2010 | 10.80 | 10.82 | 10.80 | 10.82 | 200 | -0.27(-2.43%) |
| Feb 19, 2010 | 11.00 | 11.09 | 11.00 | 11.09 | 265 | +0.22(+2.02%) |
| Feb 18, 2010 | 10.53 | 11.00 | 10.50 | 10.87 | 1,907 | -0.09(-0.82%) |
| Feb 17, 2010 | 11.00 | 11.00 | 10.96 | 10.96 | 1,200 | +0.13(+1.20%) |
| Feb 16, 2010 | 11.00 | 11.00 | 10.83 | 10.83 | 485 | +0.37(+3.54%) |
| Feb 12, 2010 | 10.66 | 10.46 | 10.46 | 10.46 | 6,000 | -0.88(-7.76%) |
| Feb 11, 2010 | 10.66 | 11.34 | 10.02 | 11.34 | 10,600 | +0.14(+1.25%) |
| Feb 10, 2010 | 10.54 | 11.20 | 10.54 | 11.20 | 460 | +0.33(+3.04%) |
| Feb 05, 2010 | 10.87 | 10.87 | 10.87 | 10.87 | 100 | +1.37(+14.42%) |
| Feb 04, 2010 | 9.575 | 9.900 | 9.500 | 9.500 | 2,224 | -0.10(-1.04%) |
| Feb 03, 2010 | 8.500 | 9.600 | 8.500 | 9.600 | 850 | +0.41(+4.46%) |
| Feb 01, 2010 | 9.030 | 9.190 | 9.190 | 9.190 | 1,300 | -0.49(-5.06%) |
| Jan 29, 2010 | 9.210 | 9.680 | 9.210 | 9.680 | 400 | +0.67(+7.44%) |
| Jan 25, 2010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.09(-0.99%) |
| Jan 21, 2010 | 9.100 | 9.100 | 9.100 | 9.100 | 200 | +0.00(+0.00%) |
| Jan 19, 2010 | 9.000 | 9.100 | 9.100 | 9.100 | 2,700 | +0.10(+1.11%) |
| Jan 15, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
| Jan 14, 2010 | 9.000 | 9.110 | 8.910 | 9.000 | 2,300 | -1.00(-10.00%) |
| Jan 07, 2010 | 10.000 | 10.000 | 10.000 | 10.000 | 0 | -0.13(-1.28%) |
| Dec 31, 2009 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.23(+2.32%) |
| Dec 30, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.00(+0.00%) |
| Dec 29, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.00(+0.00%) |
| Dec 24, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | -0.06(-0.60%) |
| Dec 23, 2009 | 9.980 | 9.980 | 9.960 | 9.960 | 404 | +0.04(+0.40%) |
| Dec 22, 2009 | 9.870 | 9.950 | 9.860 | 9.920 | 700 | +1.21(+13.89%) |
| Dec 21, 2009 | 8.495 | 8.710 | 8.350 | 8.710 | 540 | -0.70(-7.44%) |
| Dec 18, 2009 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | +0.40(+4.44%) |
| Dec 17, 2009 | 9.350 | 9.350 | 9.010 | 9.010 | 300 | -0.26(-2.80%) |
| Dec 16, 2009 | 9.660 | 9.750 | 9.020 | 9.270 | 6,072 | -0.73(-7.30%) |
| Dec 14, 2009 | 9.910 | 10.00 | 10.00 | 10.00 | 3,700 | -0.25(-2.44%) |
| Dec 11, 2009 | 10.50 | 10.50 | 10.25 | 10.25 | 600 | +0.25(+2.50%) |
| Dec 10, 2009 | 9.720 | 10.00 | 9.720 | 10.00 | 400 | -0.15(-1.48%) |
| Dec 07, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.53(+5.51%) |
| Dec 04, 2009 | 10.00 | 10.01 | 9.535 | 9.620 | 1,100 | -0.80(-7.68%) |
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.