Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Mar 01, 2023 | 43.61 | 59 | +1.10(+2.59%) | |||
| Feb 28, 2023 | 43.20 | 43.20 | 42.51 | 42.51 | 377 | +0.49(+1.17%) |
| Feb 23, 2023 | 42.02 | 219 | -2.19(-4.95%) | |||
| Feb 09, 2023 | 44.21 | 32 | -2.28(-4.90%) | |||
| Feb 08, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 213 | +2.49(+5.66%) |
| Feb 02, 2023 | 44.00 | 14 | +0.89(+2.06%) | |||
| Jan 30, 2023 | 43.11 | 49 | +0.60(+1.41%) | |||
| Jan 27, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 431 | +0.52(+1.24%) |
| Jan 26, 2023 | 41.25 | 41.99 | 40.77 | 41.99 | 324 | -0.78(-1.82%) |
| Jan 25, 2023 | 44.71 | 44.71 | 42.77 | 42.77 | 1,269 | -1.14(-2.60%) |
| Jan 24, 2023 | 43.39 | 43.91 | 43.39 | 43.91 | 862 | +0.93(+2.15%) |
| Jan 20, 2023 | 42.98 | 9 | -2.02(-4.48%) | |||
| Jan 19, 2023 | 44.00 | 45.66 | 44.00 | 45.00 | 1,350 | +1.36(+3.12%) |
| Jan 17, 2023 | 43.64 | 2 | -3.24(-6.91%) | |||
| Jan 12, 2023 | 46.88 | 38 | -1.59(-3.28%) | |||
| Jan 11, 2023 | 42.75 | 48.47 | 42.75 | 48.47 | 1,072 | +0.61(+1.27%) |
| Jan 10, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 101 | +0.41(+0.86%) |
| Jan 09, 2023 | 46.55 | 47.72 | 45.20 | 47.45 | 4,780 | +1.70(+3.72%) |
| Jan 06, 2023 | 46.50 | 46.50 | 45.75 | 45.75 | 886 | -1.75(-3.68%) |
| Jan 05, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 220 | +0.37(+0.79%) |
| Dec 30, 2022 | 47.13 | 121 | -0.41(-0.86%) | |||
| Dec 27, 2022 | 47.54 | 12 | -2.00(-4.04%) | |||
| Dec 22, 2022 | 49.54 | 28 | -0.27(-0.54%) | |||
| Dec 21, 2022 | 48.43 | 49.81 | 48.43 | 49.81 | 683 | +1.29(+2.66%) |
| Dec 16, 2022 | 48.52 | 25 | -2.43(-4.77%) | |||
| Dec 12, 2022 | 50.95 | 49 | -0.05(-0.10%) | |||
| Dec 08, 2022 | 51.00 | 40 | -1.45(-2.76%) | |||
| Dec 07, 2022 | 49.50 | 52.45 | 47.31 | 52.45 | 5,265 | +3.05(+6.17%) |
| Dec 06, 2022 | 48.00 | 49.40 | 48.00 | 49.40 | 2,197 | +0.97(+2.00%) |
| Dec 05, 2022 | 46.67 | 48.43 | 46.67 | 48.43 | 2,992 | +0.92(+1.94%) |
| Dec 01, 2022 | 47.51 | 79 | +1.51(+3.28%) | |||
| Nov 25, 2022 | 46.00 | 440 | -1.27(-2.69%) | |||
| Nov 23, 2022 | 47.97 | 48.66 | 47.27 | 47.27 | 1,199 | +0.25(+0.53%) |
| Nov 18, 2022 | 47.02 | 122 | -2.88(-5.77%) | |||
| Nov 15, 2022 | 49.90 | 6 | -0.10(-0.20%) | |||
| Nov 14, 2022 | 51.31 | 51.31 | 50.00 | 50.00 | 531 | +0.97(+1.98%) |
| Nov 11, 2022 | 49.51 | 49.54 | 49.03 | 49.03 | 682 | +0.03(+0.06%) |
| Nov 10, 2022 | 47.82 | 49.00 | 47.82 | 49.00 | 689 | +1.16(+2.42%) |
| Nov 09, 2022 | 47.84 | 47.84 | 47.84 | 47.84 | 540 | +1.11(+2.38%) |
| Nov 08, 2022 | 44.66 | 49.00 | 44.66 | 46.73 | 2,304 | -2.92(-5.88%) |
| Nov 04, 2022 | 49.65 | 15 | -0.66(-1.31%) | |||
| Nov 01, 2022 | 50.31 | 10 | -0.12(-0.24%) | |||
| Oct 28, 2022 | 50.43 | 112 | +0.10(+0.20%) | |||
| Oct 27, 2022 | 48.87 | 51.10 | 48.87 | 50.33 | 2,840 | +0.93(+1.88%) |
| Oct 26, 2022 | 48.97 | 49.71 | 48.97 | 49.40 | 1,004 | +0.40(+0.82%) |
| Oct 24, 2022 | 49.00 | 1 | -2.00(-3.92%) | |||
| Oct 21, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 1,133 | -0.90(-1.73%) |
| Oct 20, 2022 | 50.51 | 51.90 | 50.51 | 51.90 | 952 | -0.10(-0.19%) |
| Oct 18, 2022 | 52.00 | 62 | +1.50(+2.97%) | |||
| Oct 17, 2022 | 50.70 | 50.70 | 50.50 | 50.50 | 294 | +0.27(+0.54%) |
| Oct 14, 2022 | 51.00 | 51.70 | 50.23 | 50.23 | 1,127 | -2.72(-5.14%) |
| Oct 13, 2022 | 52.49 | 52.95 | 52.25 | 52.95 | 3,026 | +0.55(+1.05%) |
| Oct 12, 2022 | 50.23 | 52.40 | 50.21 | 52.40 | 1,643 | +0.00(+0.00%) |
| Oct 11, 2022 | 50.99 | 53.10 | 50.99 | 52.40 | 2,987 | +3.36(+6.85%) |
| Oct 10, 2022 | 49.04 | 49.04 | 49.04 | 49.04 | 227 | -0.46(-0.93%) |
| Oct 07, 2022 | 51.00 | 51.00 | 49.50 | 49.50 | 1,392 | -1.50(-2.94%) |
| Oct 06, 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 680 | -0.50(-0.97%) |
| Oct 05, 2022 | 52.00 | 54.66 | 51.50 | 51.50 | 5,607 | -2.40(-4.45%) |
| Oct 04, 2022 | 50.20 | 56.40 | 50.20 | 53.90 | 8,038 | +2.66(+5.19%) |
| Sep 30, 2022 | 51.24 | 55 | +0.24(+0.47%) | |||
| Sep 23, 2022 | 51.00 | 89 | -0.72(-1.39%) | |||
| Sep 16, 2022 | 51.72 | 4 | +2.59(+5.27%) | |||
| Sep 14, 2022 | 49.13 | 56 | -0.87(-1.74%) | |||
| Sep 07, 2022 | 50.00 | 116 | -1.02(-2.00%) | |||
| Sep 02, 2022 | 51.02 | 64 | +0.02(+0.04%) | |||
| Sep 01, 2022 | 51.28 | 53.93 | 50.60 | 51.00 | 4,689 | +0.00(+0.00%) |
| Aug 31, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 153 | -1.20(-2.30%) |
| Aug 30, 2022 | 48.60 | 52.20 | 48.60 | 52.20 | 2,337 | +2.96(+6.00%) |
| Aug 25, 2022 | 49.24 | 161 | -0.61(-1.21%) | |||
| Aug 23, 2022 | 49.85 | 11 | -1.95(-3.76%) | |||
| Aug 19, 2022 | 51.80 | 108 | +0.53(+1.03%) | |||
| Aug 18, 2022 | 51.27 | 51.27 | 51.27 | 51.27 | 142 | -1.24(-2.36%) |
| Aug 17, 2022 | 50.60 | 57.40 | 50.40 | 52.51 | 11,248 | +1.52(+2.98%) |
| Aug 16, 2022 | 48.67 | 51.58 | 48.53 | 50.99 | 3,154 | +2.29(+4.70%) |
| Aug 15, 2022 | 51.00 | 52.80 | 48.70 | 48.70 | 3,496 | -3.30(-6.35%) |
| Aug 12, 2022 | 52.98 | 52.98 | 52.00 | 52.00 | 792 | +0.26(+0.50%) |
| Aug 11, 2022 | 50.15 | 53.50 | 50.15 | 51.74 | 5,606 | +1.74(+3.48%) |
| Aug 10, 2022 | 49.20 | 55.18 | 49.20 | 50.00 | 9,143 | +1.30(+2.67%) |
| Aug 09, 2022 | 45.24 | 50.60 | 45.03 | 48.70 | 7,109 | +2.85(+6.22%) |
| Aug 08, 2022 | 45.96 | 45.96 | 45.85 | 45.85 | 941 | -0.15(-0.33%) |
| Aug 05, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 227 | -0.09(-0.20%) |
| Aug 03, 2022 | 46.09 | 73 | +0.93(+2.06%) | |||
| Aug 02, 2022 | 45.16 | 45.16 | 45.16 | 45.16 | 108 | +0.16(+0.36%) |
| Aug 01, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 101 | -1.74(-3.72%) |
| Jul 28, 2022 | 46.74 | 32 | +0.34(+0.73%) | |||
| Jul 27, 2022 | 46.00 | 49.00 | 46.00 | 46.40 | 4,752 | +1.10(+2.43%) |
| Jul 26, 2022 | 43.05 | 47.89 | 43.05 | 45.30 | 5,453 | +0.93(+2.10%) |
| Jul 25, 2022 | 45.09 | 46.70 | 44.30 | 44.37 | 6,402 | -0.05(-0.11%) |
| Jul 22, 2022 | 43.20 | 47.98 | 43.20 | 44.42 | 6,700 | +0.42(+0.95%) |
| Jul 21, 2022 | 44.43 | 46.18 | 43.64 | 44.00 | 2,633 | -2.38(-5.13%) |
| Jul 20, 2022 | 44.10 | 47.50 | 43.99 | 46.38 | 2,566 | +2.10(+4.74%) |
| Jul 19, 2022 | 46.00 | 46.00 | 44.28 | 44.28 | 1,152 | -1.24(-2.72%) |
| Jul 15, 2022 | 45.52 | 25 | -0.18(-0.39%) | |||
| Jul 13, 2022 | 45.70 | 37 | +0.18(+0.40%) | |||
| Jul 12, 2022 | 44.82 | 45.52 | 44.82 | 45.52 | 466 | +0.14(+0.31%) |
| Jul 11, 2022 | 43.60 | 45.38 | 42.23 | 45.38 | 1,503 | +2.97(+7.00%) |
| Jul 08, 2022 | 45.40 | 45.40 | 42.41 | 42.41 | 2,586 | -2.35(-5.25%) |
| Jul 07, 2022 | 44.41 | 45.50 | 43.56 | 44.76 | 2,808 | +1.76(+4.09%) |
| Jul 06, 2022 | 44.80 | 44.80 | 42.00 | 43.00 | 3,191 | -0.58(-1.33%) |
| Jul 05, 2022 | 42.50 | 43.77 | 41.69 | 43.58 | 3,141 | +0.23(+0.53%) |
| Jul 01, 2022 | 43.30 | 43.35 | 43.30 | 43.35 | 890 | +1.02(+2.41%) |
| Jun 30, 2022 | 40.25 | 42.38 | 40.25 | 42.33 | 1,532 | -1.23(-2.82%) |
| Jun 28, 2022 | 43.56 | 8 | +0.36(+0.83%) | |||
| Jun 27, 2022 | 42.71 | 43.20 | 42.00 | 43.20 | 2,533 | +1.43(+3.42%) |
| Jun 24, 2022 | 46.50 | 46.80 | 41.77 | 41.77 | 2,805 | -5.90(-12.38%) |
| Jun 23, 2022 | 46.21 | 47.67 | 45.70 | 47.67 | 976 | +0.37(+0.78%) |
| Jun 13, 2022 | 47.30 | 21 | +0.63(+1.35%) | |||
| Jun 10, 2022 | 45.10 | 47.50 | 45.10 | 46.67 | 1,931 | +2.38(+5.37%) |
| Jun 09, 2022 | 45.83 | 45.83 | 44.29 | 44.29 | 947 | -1.72(-3.73%) |
| Jun 08, 2022 | 49.80 | 49.80 | 46.01 | 46.01 | 2,330 | -1.99(-4.16%) |
| Jun 06, 2022 | 48.00 | 140 | -2.00(-4.00%) | |||
| Jun 02, 2022 | 50.00 | 56 | +0.49(+0.99%) | |||
| May 27, 2022 | 49.51 | 117 | +0.01(+0.02%) | |||
| May 26, 2022 | 48.44 | 50.70 | 48.38 | 49.50 | 2,884 | +2.00(+4.21%) |
| May 25, 2022 | 46.02 | 47.50 | 46.00 | 47.50 | 1,778 | -0.10(-0.21%) |
| May 23, 2022 | 47.60 | 186 | +0.23(+0.49%) | |||
| May 20, 2022 | 52.03 | 52.03 | 46.87 | 47.37 | 2,519 | +0.17(+0.36%) |
| May 19, 2022 | 47.04 | 48.10 | 46.77 | 47.20 | 2,843 | -0.56(-1.17%) |
| May 18, 2022 | 47.96 | 48.43 | 47.02 | 47.76 | 1,977 | -0.31(-0.64%) |
| May 16, 2022 | 48.07 | 173 | +2.07(+4.50%) | |||
| May 13, 2022 | 46.50 | 48.08 | 46.00 | 46.00 | 2,179 | +0.30(+0.66%) |
| May 12, 2022 | 43.53 | 46.48 | 43.53 | 45.70 | 2,555 | +1.20(+2.70%) |
| May 11, 2022 | 42.51 | 44.50 | 42.50 | 44.50 | 2,448 | +1.50(+3.49%) |
| May 10, 2022 | 39.00 | 43.00 | 39.00 | 43.00 | 2,590 | +2.50(+6.17%) |
| May 09, 2022 | 40.00 | 40.50 | 38.81 | 40.50 | 3,472 | +1.23(+3.12%) |
| May 06, 2022 | 45.45 | 45.45 | 38.63 | 39.27 | 11,784 | -6.20(-13.64%) |
| May 05, 2022 | 46.25 | 46.44 | 45.00 | 45.48 | 2,638 | -0.96(-2.07%) |
| May 04, 2022 | 47.26 | 48.70 | 45.64 | 46.44 | 11,634 | -2.96(-5.99%) |
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.