Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2009 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.33(+3.47%) |
| Apr 30, 2009 | 10.000 | 10.000 | 9.500 | 9.500 | 1,700 | +0.09(+0.96%) |
| Apr 27, 2009 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | -0.15(-1.57%) |
| Apr 20, 2009 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.16(+1.70%) |
| Apr 16, 2009 | 9.160 | 9.400 | 9.160 | 9.400 | 708 | -0.20(-2.08%) |
| Apr 15, 2009 | 10.25 | 10.25 | 9.280 | 9.600 | 2,000 | +0.96(+11.11%) |
| Apr 14, 2009 | 8.900 | 10.25 | 7.910 | 8.640 | 3,600 | -1.27(-12.82%) |
| Apr 09, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 1,000 | +1.41(+16.59%) |
| Apr 07, 2009 | 10.01 | 10.01 | 7.545 | 8.500 | 4,240 | -2.00(-19.05%) |
| Apr 02, 2009 | 10.80 | 10.50 | 10.50 | 10.50 | 700 | -1.50(-12.50%) |
| Mar 31, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
| Mar 26, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 900 | +0.17(+1.44%) |
| Mar 23, 2009 | 12.00 | 11.83 | 11.83 | 11.83 | 0 | +1.26(+11.92%) |
| Mar 20, 2009 | 8.300 | 10.57 | 8.300 | 10.57 | 1,100 | +1.06(+11.15%) |
| Mar 19, 2009 | 8.680 | 9.510 | 8.680 | 9.510 | 268 | +0.00(+0.00%) |
| Mar 18, 2009 | 9.100 | 10.00 | 9.100 | 9.510 | 1,062 | -0.41(-4.13%) |
| Mar 17, 2009 | 6.980 | 9.920 | 6.535 | 9.920 | 3,705 | -0.08(-0.80%) |
| Mar 13, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.40(-3.85%) |
| Mar 11, 2009 | 9.400 | 10.40 | 10.40 | 10.40 | 500 | -0.60(-5.45%) |
| Mar 09, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
| Mar 06, 2009 | 8.910 | 11.00 | 8.900 | 11.00 | 1,304 | +1.50(+15.79%) |
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.
