Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 21.68 | 22.21 | 21.51 | 21.68 | 7,950 | -0.22(-1.00%) |
| May 16, 2024 | 23.41 | 23.41 | 21.79 | 21.90 | 2,935 | -1.54(-6.57%) |
| May 15, 2024 | 23.10 | 23.47 | 22.53 | 23.44 | 10,533 | -0.04(-0.17%) |
| May 14, 2024 | 22.70 | 23.48 | 22.65 | 23.48 | 14,125 | +0.73(+3.21%) |
| May 13, 2024 | 20.68 | 22.80 | 20.68 | 22.75 | 7,885 | +1.90(+9.11%) |
| May 10, 2024 | 20.49 | 21.30 | 20.48 | 20.85 | 7,275 | +0.43(+2.11%) |
| May 09, 2024 | 19.75 | 20.80 | 19.75 | 20.42 | 7,615 | +0.47(+2.36%) |
| May 08, 2024 | 20.20 | 20.61 | 19.87 | 19.95 | 10,043 | -0.33(-1.63%) |
| May 07, 2024 | 20.00 | 20.50 | 20.00 | 20.28 | 6,725 | +0.16(+0.80%) |
| May 06, 2024 | 22.04 | 22.05 | 19.92 | 20.12 | 13,102 | -2.23(-9.98%) |
| May 03, 2024 | 21.70 | 22.76 | 21.70 | 22.35 | 3,214 | +0.60(+2.76%) |
| May 02, 2024 | 21.50 | 21.89 | 21.50 | 21.75 | 1,271 | +0.38(+1.78%) |
| May 01, 2024 | 20.50 | 21.37 | 20.49 | 21.37 | 4,057 | +0.74(+3.59%) |
| Apr 30, 2024 | 21.60 | 21.85 | 19.55 | 20.63 | 8,007 | -1.05(-4.84%) |
| Apr 29, 2024 | 22.00 | 22.20 | 21.68 | 21.68 | 10,648 | -0.26(-1.19%) |
| Apr 26, 2024 | 21.45 | 22.89 | 21.39 | 21.94 | 8,723 | +0.58(+2.72%) |
| Apr 25, 2024 | 21.00 | 21.66 | 20.70 | 21.36 | 2,541 | +0.58(+2.79%) |
| Apr 24, 2024 | 19.64 | 20.78 | 19.39 | 20.78 | 7,985 | +0.93(+4.69%) |
| Apr 23, 2024 | 20.15 | 20.15 | 19.85 | 19.85 | 3,035 | -1.30(-6.15%) |
| Apr 22, 2024 | 21.14 | 21.54 | 20.95 | 21.15 | 9,603 | +0.01(+0.05%) |
| Apr 19, 2024 | 21.95 | 21.95 | 21.14 | 21.14 | 3,010 | -0.88(-4.00%) |
| Apr 17, 2024 | 22.02 | 250 | +0.24(+1.10%) | |||
| Apr 16, 2024 | 22.78 | 22.78 | 21.30 | 21.78 | 4,088 | -0.89(-3.93%) |
| Apr 15, 2024 | 22.81 | 22.81 | 22.00 | 22.67 | 4,124 | +0.71(+3.23%) |
| Apr 12, 2024 | 21.28 | 22.30 | 21.28 | 21.96 | 9,579 | +0.36(+1.67%) |
| Apr 11, 2024 | 19.40 | 21.63 | 19.27 | 21.60 | 5,783 | +2.28(+11.80%) |
| Apr 10, 2024 | 19.97 | 20.48 | 19.12 | 19.32 | 10,165 | -1.03(-5.06%) |
| Apr 09, 2024 | 21.00 | 21.60 | 20.26 | 20.35 | 12,561 | -0.51(-2.44%) |
| Apr 08, 2024 | 21.55 | 21.65 | 20.74 | 20.86 | 9,428 | -0.65(-3.02%) |
| Apr 05, 2024 | 22.69 | 22.75 | 21.16 | 21.51 | 13,405 | -1.28(-5.62%) |
| Apr 04, 2024 | 22.60 | 25.08 | 22.60 | 22.79 | 15,019 | +0.34(+1.51%) |
| Apr 03, 2024 | 21.35 | 22.60 | 21.35 | 22.45 | 6,992 | +0.97(+4.52%) |
| Apr 02, 2024 | 19.97 | 21.50 | 19.77 | 21.48 | 12,589 | +0.61(+2.92%) |
| Apr 01, 2024 | 22.40 | 22.40 | 20.74 | 20.87 | 5,632 | -1.58(-7.04%) |
| Mar 28, 2024 | 21.19 | 22.49 | 21.16 | 22.45 | 6,026 | +0.96(+4.47%) |
| Mar 27, 2024 | 21.50 | 22.30 | 20.86 | 21.49 | 2,548 | +0.07(+0.33%) |
| Mar 26, 2024 | 22.59 | 22.63 | 21.23 | 21.42 | 7,070 | -1.09(-4.84%) |
| Mar 25, 2024 | 22.89 | 24.05 | 22.20 | 22.51 | 12,677 | -0.38(-1.66%) |
| Mar 22, 2024 | 21.40 | 22.89 | 21.30 | 22.89 | 5,571 | +1.29(+5.97%) |
| Mar 21, 2024 | 22.65 | 22.75 | 21.34 | 21.60 | 4,682 | -0.70(-3.14%) |
| Mar 20, 2024 | 19.98 | 22.30 | 19.98 | 22.30 | 4,567 | +1.61(+7.78%) |
| Mar 19, 2024 | 20.55 | 22.30 | 19.77 | 20.69 | 5,717 | -0.40(-1.90%) |
| Mar 18, 2024 | 21.84 | 21.84 | 21.09 | 21.09 | 547 | -0.66(-3.03%) |
| Mar 15, 2024 | 24.40 | 24.48 | 21.75 | 21.75 | 13,275 | -2.63(-10.79%) |
| Mar 14, 2024 | 24.60 | 25.30 | 23.60 | 24.38 | 4,203 | -0.22(-0.89%) |
| Mar 13, 2024 | 22.05 | 24.60 | 21.80 | 24.60 | 5,491 | +2.21(+9.87%) |
| Mar 12, 2024 | 20.40 | 22.57 | 20.27 | 22.39 | 3,383 | +2.69(+13.65%) |
| Mar 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 212 | -0.15(-0.76%) |
| Mar 08, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 367 | -0.38(-1.88%) |
| Mar 07, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 122 | -1.25(-5.82%) |
| Mar 05, 2024 | 21.48 | 38 | -0.57(-2.59%) | |||
| Mar 01, 2024 | 22.05 | 86 | -1.35(-5.77%) | |||
| 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%) |
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.