Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 10.50 | 10.50 | 9.910 | 10.02 | 3,460 | -0.23(-2.28%) |
| Nov 26, 2008 | 9.170 | 10.32 | 9.170 | 10.26 | 7,647 | +1.06(+11.50%) |
| Nov 25, 2008 | 11.04 | 11.04 | 9.199 | 9.199 | 3,600 | -1.75(-15.99%) |
| Nov 24, 2008 | 10.91 | 10.95 | 10.91 | 10.95 | 300 | -1.35(-10.97%) |
| Nov 21, 2008 | 10.92 | 12.30 | 10.92 | 12.30 | 737 | -0.20(-1.60%) |
| Nov 20, 2008 | 10.33 | 12.50 | 10.33 | 12.50 | 300 | +1.03(+9.02%) |
| Nov 19, 2008 | 12.00 | 12.50 | 11.01 | 11.47 | 1,800 | -1.03(-8.27%) |
| Nov 13, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -1.33(-9.62%) |
| Nov 10, 2008 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.87(+6.75%) |
| Nov 07, 2008 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.93(+7.70%) |
| Nov 06, 2008 | 12.03 | 12.03 | 12.03 | 12.03 | 420 | -0.47(-3.76%) |
| Nov 05, 2008 | 12.54 | 12.54 | 12.50 | 12.50 | 1,200 | -1.50(-10.71%) |
| Nov 04, 2008 | 12.40 | 14.00 | 11.93 | 14.00 | 2,400 | +0.39(+2.86%) |
| Oct 31, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 200 | -0.67(-4.67%) |
| Oct 29, 2008 | 10.20 | 14.28 | 14.28 | 14.28 | 6,900 | -0.44(-3.01%) |
| Oct 28, 2008 | 12.90 | 14.72 | 11.47 | 14.72 | 6,169 | -0.23(-1.54%) |
| Oct 15, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
| Oct 14, 2008 | 12.25 | 14.95 | 11.99 | 14.95 | 3,222 | +0.95(+6.78%) |
| Oct 13, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.50(+3.70%) |
| Oct 09, 2008 | 13.54 | 13.50 | 13.50 | 13.50 | 800 | -1.40(-9.40%) |
| Oct 08, 2008 | 13.40 | 14.90 | 13.40 | 14.90 | 200 | -0.07(-0.47%) |
| Oct 07, 2008 | 14.97 | 14.97 | 14.97 | 14.97 | 100 | +1.20(+8.71%) |
| Oct 06, 2008 | 13.77 | 13.77 | 13.77 | 13.77 | 100 | -2.23(-13.94%) |
| Oct 02, 2008 | 16.74 | 16.00 | 16.00 | 16.00 | 16,000 | -0.45(-2.74%) |
| Oct 01, 2008 | 15.90 | 16.45 | 15.90 | 16.45 | 200 | -0.30(-1.79%) |
| Sep 30, 2008 | 12.27 | 17.40 | 12.27 | 16.75 | 1,000 | +1.75(+11.67%) |
| Sep 25, 2008 | 14.50 | 15.00 | 15.00 | 15.00 | 600 | +0.00(+0.00%) |
| Sep 24, 2008 | 11.37 | 15.00 | 10.37 | 15.00 | 7,951 | +0.00(+0.00%) |
| Sep 22, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
| Sep 19, 2008 | 15.00 | 15.50 | 12.02 | 15.00 | 11,113 | -1.22(-7.52%) |
| Sep 18, 2008 | 16.00 | 16.80 | 15.00 | 16.22 | 2,300 | +0.12(+0.75%) |
| Sep 17, 2008 | 16.10 | 16.10 | 16.10 | 16.10 | 350 | -0.74(-4.39%) |
| Sep 12, 2008 | 15.41 | 16.84 | 16.84 | 16.84 | 1,100 | +0.04(+0.24%) |
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.