Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 26.79 | 27.25 | 26.79 | 27.25 | 624 | +0.46(+1.72%) |
| Apr 19, 2017 | 26.79 | 26.79 | 26.79 | 26.79 | 410 | -0.71(-2.58%) |
| Apr 18, 2017 | 27.00 | 27.50 | 27.00 | 27.50 | 1,262 | -0.50(-1.80%) |
| Apr 13, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.50(-1.74%) | |
| Apr 05, 2017 | 28.50 | 28.50 | 28.50 | 60 | +0.00(+0.00%) | |
| Apr 04, 2017 | 28.45 | 28.50 | 28.45 | 28.50 | 4,177 | +0.25(+0.88%) |
| Apr 03, 2017 | 28.25 | 28.25 | 28.25 | 28.25 | 1,305 | +3.05(+12.12%) |
| Mar 30, 2017 | 25.20 | 25.20 | 25.20 | 9 | -1.80(-6.68%) | |
| Mar 27, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.78(+2.97%) | |
| Mar 24, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 419 | -0.28(-1.06%) |
| Mar 22, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.50(-1.85%) | |
| Mar 14, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.09(-0.33%) | |
| Mar 09, 2017 | 27.09 | 27.09 | 27.09 | 131 | -0.45(-1.64%) | |
| Mar 08, 2017 | 26.25 | 27.54 | 26.25 | 27.54 | 2,178 | -0.33(-1.19%) |
| Mar 07, 2017 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | +1.03(+3.82%) |
| Mar 06, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 122 | -0.45(-1.65%) |
| Mar 02, 2017 | 27.30 | 27.30 | 27.30 | 14 | -1.05(-3.70%) | |
| Feb 28, 2017 | 28.35 | 28.35 | 28.35 | 50 | -0.30(-1.05%) | |
| Feb 27, 2017 | 28.90 | 28.90 | 28.65 | 28.65 | 689 | +0.70(+2.49%) |
| Feb 22, 2017 | 27.95 | 27.95 | 27.95 | 96 | -0.02(-0.08%) | |
| Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | -0.01(-0.05%) | |
| Feb 15, 2017 | 27.99 | 27.99 | 27.99 | 22 | -0.11(-0.38%) | |
| Feb 14, 2017 | 28.20 | 28.70 | 28.10 | 28.10 | 2,610 | -0.50(-1.75%) |
| Feb 13, 2017 | 28.74 | 28.74 | 28.04 | 28.60 | 2,305 | +0.26(+0.91%) |
| Feb 10, 2017 | 28.64 | 28.64 | 28.25 | 28.34 | 912 | -0.50(-1.73%) |
| Feb 09, 2017 | 28.98 | 28.98 | 28.70 | 28.84 | 1,160 | -0.00(-0.00%) |
| Feb 08, 2017 | 29.50 | 29.50 | 28.70 | 28.84 | 2,152 | -0.51(-1.73%) |
| Feb 07, 2017 | 29.05 | 29.39 | 29.00 | 29.35 | 2,072 | -0.10(-0.32%) |
| Feb 06, 2017 | 29.05 | 29.45 | 29.05 | 29.45 | 700 | +0.40(+1.36%) |
| Feb 03, 2017 | 29.32 | 29.32 | 29.05 | 29.05 | 216 | -0.01(-0.03%) |
| Feb 02, 2017 | 29.10 | 29.10 | 29.06 | 29.06 | 916 | +0.01(+0.03%) |
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.