Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 22.85 | 22.85 | 22.35 | 22.64 | 2,410 | +0.09(+0.39%) |
| Feb 27, 2018 | 22.60 | 22.60 | 22.40 | 22.55 | 1,100 | -0.69(-2.96%) |
| Feb 23, 2018 | 23.24 | 23.24 | 23.24 | 1 | +0.53(+2.32%) | |
| Feb 22, 2018 | 22.80 | 22.85 | 22.54 | 22.71 | 1,156 | -0.68(-2.90%) |
| Feb 21, 2018 | 22.10 | 23.39 | 22.05 | 23.39 | 1,280 | -0.46(-1.94%) |
| Feb 20, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | +0.70(+3.02%) |
| Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.70(+3.12%) | |
| Feb 15, 2018 | 22.25 | 23.40 | 22.25 | 22.45 | 2,320 | -0.75(-3.23%) |
| Feb 12, 2018 | 23.20 | 23.20 | 23.20 | 18 | +0.20(+0.87%) | |
| Feb 09, 2018 | 22.66 | 23.82 | 22.31 | 23.00 | 6,400 | -0.21(-0.90%) |
| Feb 08, 2018 | 23.30 | 23.80 | 23.20 | 23.21 | 3,507 | -0.20(-0.84%) |
| Feb 07, 2018 | 22.95 | 23.25 | 22.35 | 23.41 | 11,111 | +0.41(+1.77%) |
| Feb 05, 2018 | 23.00 | 23.00 | 23.00 | 18 | -0.80(-3.36%) | |
| Feb 02, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 640 | +0.00(+0.00%) |
| Jan 30, 2018 | 23.80 | 23.80 | 23.80 | 1 | +0.03(+0.11%) | |
| Jan 26, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.72(+3.14%) | |
| Jan 23, 2018 | 23.05 | 23.05 | 23.05 | 10 | -0.63(-2.65%) | |
| Jan 22, 2018 | 23.52 | 24.00 | 23.52 | 23.68 | 2,106 | +0.50(+2.18%) |
| Jan 19, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 341 | +0.07(+0.32%) |
| Jan 18, 2018 | 24.15 | 24.15 | 23.10 | 23.10 | 211 | -0.64(-2.69%) |
| Jan 16, 2018 | 23.74 | 23.74 | 23.74 | 70 | +0.40(+1.71%) | |
| Jan 12, 2018 | 23.34 | 23.34 | 23.34 | 0 | -0.16(-0.69%) | |
| Jan 09, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.39(+1.67%) | |
| Jan 03, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.11(+0.50%) | |
| Jan 02, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 645 | -0.84(-3.51%) |
| Dec 29, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.74(+3.19%) | |
| Dec 28, 2017 | 22.86 | 24.10 | 22.86 | 23.10 | 2,854 | -0.40(-1.70%) |
| Dec 27, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 102 | +0.80(+3.52%) |
| Dec 22, 2017 | 22.70 | 22.70 | 22.70 | 59 | -0.54(-2.33%) | |
| Dec 20, 2017 | 23.24 | 23.24 | 23.24 | 2 | -0.11(-0.47%) | |
| Dec 18, 2017 | 23.35 | 23.35 | 23.35 | 4 | +0.00(+0.00%) | |
| Dec 15, 2017 | 23.35 | 23.47 | 23.47 | 23.35 | 441 | -0.12(-0.50%) |
| Dec 13, 2017 | 23.47 | 23.47 | 23.47 | 1 | -0.11(-0.48%) | |
| Dec 08, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.22(-0.92%) | |
| Dec 06, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
| Dec 05, 2017 | 23.35 | 23.86 | 23.35 | 23.80 | 7,067 | -0.10(-0.41%) |
| Dec 04, 2017 | 23.91 | 23.91 | 23.86 | 23.90 | 28,530 | -0.05(-0.21%) |
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.