Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2009 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.15(-1.50%) |
| Sep 17, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.75(+8.11%) |
| Sep 14, 2009 | 8.450 | 9.250 | 9.250 | 9.250 | 900 | +1.00(+12.12%) |
| Sep 09, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | -1.89(-18.64%) |
| Aug 31, 2009 | 10.14 | 10.14 | 10.14 | 10.14 | 200 | +1.22(+13.68%) |
| Aug 24, 2009 | 9.010 | 8.920 | 8.920 | 8.920 | 400 | -1.08(-10.80%) |
| Aug 21, 2009 | 9.990 | 10.00 | 9.990 | 10.00 | 600 | +0.12(+1.21%) |
| Aug 20, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | +1.11(+12.66%) |
| Aug 19, 2009 | 9.910 | 9.910 | 8.770 | 8.770 | 1,241 | -1.64(-15.75%) |
| Aug 17, 2009 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | +1.08(+11.58%) |
| Aug 14, 2009 | 9.220 | 11.45 | 9.180 | 9.330 | 2,200 | -1.01(-9.77%) |
| Aug 13, 2009 | 11.17 | 11.17 | 10.34 | 10.34 | 200 | -1.66(-13.83%) |
| Aug 12, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.01(-0.08%) |
| Aug 10, 2009 | 11.70 | 12.01 | 12.01 | 12.01 | 500 | +0.33(+2.83%) |
| Aug 06, 2009 | 10.95 | 11.68 | 11.68 | 11.68 | 900 | +0.68(+6.18%) |
| Aug 04, 2009 | 11.40 | 11.00 | 11.00 | 11.00 | 500 | +0.39(+3.68%) |
| Jul 31, 2009 | 9.260 | 10.61 | 10.61 | 10.61 | 400 | -0.98(-8.46%) |
| Jul 30, 2009 | 11.39 | 11.59 | 11.39 | 11.59 | 800 | +0.50(+4.51%) |
| Jul 29, 2009 | 9.740 | 11.13 | 9.730 | 11.09 | 10,376 | +1.25(+12.70%) |
| Jul 24, 2009 | 8.840 | 9.840 | 9.840 | 9.840 | 2,000 | +0.94(+10.56%) |
| Jul 23, 2009 | 9.000 | 9.250 | 7.800 | 8.900 | 10,070 | +0.16(+1.83%) |
| Jul 22, 2009 | 8.090 | 8.740 | 8.090 | 8.740 | 3,225 | +0.74(+9.25%) |
| Jul 21, 2009 | 8.880 | 10.17 | 3.500 | 8.000 | 48,915 | -2.01(-20.08%) |
| Jul 20, 2009 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | -0.02(-0.20%) |
| Jul 15, 2009 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.04(+0.40%) |
| Jul 14, 2009 | 8.690 | 9.990 | 8.690 | 9.990 | 300 | +0.02(+0.20%) |
| Jul 13, 2009 | 9.760 | 9.970 | 8.000 | 9.970 | 8,763 | -0.03(-0.30%) |
| Jul 08, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -0.04(-0.37%) |
| Jul 07, 2009 | 10.04 | 10.04 | 10.04 | 10.04 | 168 | -1.83(-15.44%) |
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.