Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 26.97 | 26.21 | 26.21 | 26.21 | 35 | -0.61(-2.27%) |
| Apr 28, 2016 | 26.99 | 26.99 | 26.82 | 26.82 | 900 | -0.02(-0.09%) |
| Apr 26, 2016 | 26.84 | 26.84 | 26.84 | 26.84 | 100 | +0.10(+0.39%) |
| Apr 22, 2016 | 26.93 | 26.74 | 26.74 | 26.74 | 1,100 | +0.13(+0.48%) |
| Apr 21, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 127 | +0.35(+1.34%) |
| Apr 20, 2016 | 26.44 | 26.44 | 26.26 | 26.26 | 964 | -0.48(-1.80%) |
| Apr 19, 2016 | 27.38 | 27.40 | 26.54 | 26.74 | 1,100 | +0.70(+2.69%) |
| Apr 18, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 364 | +0.04(+0.15%) |
| Apr 15, 2016 | 26.00 | 26.00 | 25.98 | 26.00 | 2,316 | +0.70(+2.77%) |
| Apr 14, 2016 | 25.34 | 25.34 | 25.30 | 25.30 | 613 | -0.10(-0.39%) |
| Apr 13, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 233 | +0.00(+0.00%) |
| Apr 11, 2016 | 25.09 | 25.40 | 25.40 | 25.40 | 1,900 | +0.28(+1.11%) |
| Apr 07, 2016 | 25.67 | 25.12 | 25.12 | 25.12 | 400 | -0.47(-1.84%) |
| Apr 05, 2016 | 25.59 | 25.59 | 25.59 | 25.59 | 8 | -0.09(-0.34%) |
| Apr 04, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 599 | +0.62(+2.46%) |
| Mar 31, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 63 | -0.31(-1.21%) |
| Mar 30, 2016 | 25.15 | 25.37 | 25.15 | 25.37 | 423 | +0.26(+1.02%) |
| Mar 29, 2016 | 25.12 | 25.12 | 25.11 | 25.11 | 453 | -0.16(-0.65%) |
| Mar 28, 2016 | 25.00 | 25.27 | 25.00 | 25.27 | 1,256 | -0.49(-1.89%) |
| Mar 21, 2016 | 25.79 | 25.76 | 25.76 | 25.76 | 600 | +0.70(+2.79%) |
| Mar 15, 2016 | 25.00 | 25.06 | 25.06 | 25.06 | 13 | -0.63(-2.45%) |
| Mar 14, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 102 | +0.45(+1.78%) |
| Mar 11, 2016 | 25.24 | 25.24 | 25.24 | 25.24 | 100 | +0.24(+0.96%) |
| Mar 10, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 696 | -0.74(-2.87%) |
| Mar 08, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 156 | -0.18(-0.68%) |
| Mar 02, 2016 | 25.92 | 25.91 | 25.91 | 25.91 | 300 | +0.77(+3.05%) |
| Feb 26, 2016 | 25.01 | 25.15 | 25.15 | 25.15 | 700 | -0.56(-2.17%) |
| Feb 24, 2016 | 24.55 | 25.70 | 25.70 | 25.70 | 25 | +0.88(+3.56%) |
| Feb 23, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 110 | -0.93(-3.61%) |
| Feb 19, 2016 | 25.06 | 25.75 | 25.75 | 25.75 | 77 | +1.21(+4.93%) |
| Feb 18, 2016 | 24.50 | 24.50 | 24.50 | 24.54 | 1,959 | -0.46(-1.84%) |
| Feb 17, 2016 | 25.08 | 25.08 | 25.00 | 25.00 | 1,336 | +0.06(+0.22%) |
| Feb 12, 2016 | 25.23 | 24.94 | 24.94 | 24.94 | 1 | -0.55(-2.18%) |
| Feb 11, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | -0.25(-0.97%) |
| Feb 09, 2016 | 25.83 | 25.75 | 25.75 | 25.75 | 83 | -0.04(-0.16%) |
| Feb 08, 2016 | 26.43 | 26.43 | 25.79 | 25.79 | 200 | -0.96(-3.59%) |
| Feb 04, 2016 | 26.75 | 26.75 | 26.75 | 26.75 | 200 | +1.00(+3.88%) |
| Feb 03, 2016 | 25.75 | 25.75 | 25.75 | 25.75 | 215 | -0.32(-1.24%) |
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.