Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 06, 2009 | 11.87 | 11.87 | 11.87 | 11.87 | 100 | -0.12(-1.00%) |
| Jun 30, 2009 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | -0.26(-2.12%) |
| Jun 29, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
| Jun 26, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | -0.59(-4.60%) |
| Jun 24, 2009 | 12.84 | 12.84 | 12.84 | 12.84 | 100 | +0.25(+1.99%) |
| Jun 22, 2009 | 12.59 | 12.59 | 12.59 | 12.59 | 100 | +0.09(+0.72%) |
| Jun 19, 2009 | 12.54 | 12.54 | 12.50 | 12.50 | 6,502 | +0.10(+0.81%) |
| Jun 18, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 10,898 | +0.16(+1.31%) |
| Jun 17, 2009 | 12.24 | 12.28 | 11.40 | 12.24 | 1,400 | +0.25(+2.09%) |
| Jun 16, 2009 | 11.15 | 12.00 | 11.01 | 11.99 | 7,300 | +0.86(+7.73%) |
| Jun 15, 2009 | 10.99 | 11.13 | 10.99 | 11.13 | 1,402 | +0.17(+1.55%) |
| Jun 11, 2009 | 9.590 | 10.96 | 9.590 | 10.96 | 800 | +1.82(+19.91%) |
| Jun 10, 2009 | 9.140 | 9.140 | 9.140 | 9.140 | 500 | -2.07(-18.47%) |
| Jun 09, 2009 | 10.54 | 11.50 | 10.54 | 11.21 | 5,170 | +1.06(+10.44%) |
| May 29, 2009 | 9.780 | 10.15 | 9.780 | 10.15 | 200 | +0.00(+0.00%) |
| May 26, 2009 | 10.14 | 10.15 | 10.15 | 10.15 | 1,500 | +0.14(+1.40%) |
| May 22, 2009 | 11.14 | 11.14 | 10.01 | 10.01 | 1,100 | -0.78(-7.23%) |
| May 20, 2009 | 10.80 | 10.79 | 10.79 | 10.79 | 1,400 | +0.29(+2.76%) |
| May 18, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +1.50(+16.67%) |
| May 15, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -1.44(-13.79%) |
| May 11, 2009 | 9.220 | 10.44 | 10.44 | 10.44 | 2,900 | +0.61(+6.21%) |
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.