Intergroup Cp The (NQ: INTG )
21.50
-0.28
(-1.29%)
Streaming Delayed Price
Updated: 12:21 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
