Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 46.74 | 32 | +0.34(+0.73%) | |||
| Jul 27, 2022 | 46.00 | 49.00 | 46.00 | 46.40 | 4,752 | +1.10(+2.43%) |
| Jul 26, 2022 | 43.05 | 47.89 | 43.05 | 45.30 | 5,453 | +0.93(+2.10%) |
| Jul 25, 2022 | 45.09 | 46.70 | 44.30 | 44.37 | 6,402 | -0.05(-0.11%) |
| Jul 22, 2022 | 43.20 | 47.98 | 43.20 | 44.42 | 6,700 | +0.42(+0.95%) |
| Jul 21, 2022 | 44.43 | 46.18 | 43.64 | 44.00 | 2,633 | -2.38(-5.13%) |
| Jul 20, 2022 | 44.10 | 47.50 | 43.99 | 46.38 | 2,566 | +2.10(+4.74%) |
| Jul 19, 2022 | 46.00 | 46.00 | 44.28 | 44.28 | 1,152 | -1.24(-2.72%) |
| Jul 15, 2022 | 45.52 | 25 | -0.18(-0.39%) | |||
| Jul 13, 2022 | 45.70 | 37 | +0.18(+0.40%) | |||
| Jul 12, 2022 | 44.82 | 45.52 | 44.82 | 45.52 | 466 | +0.14(+0.31%) |
| Jul 11, 2022 | 43.60 | 45.38 | 42.23 | 45.38 | 1,503 | +2.97(+7.00%) |
| Jul 08, 2022 | 45.40 | 45.40 | 42.41 | 42.41 | 2,586 | -2.35(-5.25%) |
| Jul 07, 2022 | 44.41 | 45.50 | 43.56 | 44.76 | 2,808 | +1.76(+4.09%) |
| Jul 06, 2022 | 44.80 | 44.80 | 42.00 | 43.00 | 3,191 | -0.58(-1.33%) |
| Jul 05, 2022 | 42.50 | 43.77 | 41.69 | 43.58 | 3,141 | +0.23(+0.53%) |
| Jul 01, 2022 | 43.30 | 43.35 | 43.30 | 43.35 | 890 | +1.02(+2.41%) |
| Jun 30, 2022 | 40.25 | 42.38 | 40.25 | 42.33 | 1,532 | -1.23(-2.82%) |
| Jun 28, 2022 | 43.56 | 8 | +0.36(+0.83%) | |||
| Jun 27, 2022 | 42.71 | 43.20 | 42.00 | 43.20 | 2,533 | +1.43(+3.42%) |
| Jun 24, 2022 | 46.50 | 46.80 | 41.77 | 41.77 | 2,805 | -5.90(-12.38%) |
| Jun 23, 2022 | 46.21 | 47.67 | 45.70 | 47.67 | 976 | +0.37(+0.78%) |
| Jun 13, 2022 | 47.30 | 21 | +0.63(+1.35%) | |||
| Jun 10, 2022 | 45.10 | 47.50 | 45.10 | 46.67 | 1,931 | +2.38(+5.37%) |
| Jun 09, 2022 | 45.83 | 45.83 | 44.29 | 44.29 | 947 | -1.72(-3.73%) |
| Jun 08, 2022 | 49.80 | 49.80 | 46.01 | 46.01 | 2,330 | -1.99(-4.16%) |
| Jun 06, 2022 | 48.00 | 140 | -2.00(-4.00%) | |||
| Jun 02, 2022 | 50.00 | 56 | +0.49(+0.99%) | |||
| May 27, 2022 | 49.51 | 117 | +0.01(+0.02%) | |||
| May 26, 2022 | 48.44 | 50.70 | 48.38 | 49.50 | 2,884 | +2.00(+4.21%) |
| May 25, 2022 | 46.02 | 47.50 | 46.00 | 47.50 | 1,778 | -0.10(-0.21%) |
| May 23, 2022 | 47.60 | 186 | +0.23(+0.49%) | |||
| May 20, 2022 | 52.03 | 52.03 | 46.87 | 47.37 | 2,519 | +0.17(+0.36%) |
| May 19, 2022 | 47.04 | 48.10 | 46.77 | 47.20 | 2,843 | -0.56(-1.17%) |
| May 18, 2022 | 47.96 | 48.43 | 47.02 | 47.76 | 1,977 | -0.31(-0.64%) |
| May 16, 2022 | 48.07 | 173 | +2.07(+4.50%) | |||
| May 13, 2022 | 46.50 | 48.08 | 46.00 | 46.00 | 2,179 | +0.30(+0.66%) |
| May 12, 2022 | 43.53 | 46.48 | 43.53 | 45.70 | 2,555 | +1.20(+2.70%) |
| May 11, 2022 | 42.51 | 44.50 | 42.50 | 44.50 | 2,448 | +1.50(+3.49%) |
| May 10, 2022 | 39.00 | 43.00 | 39.00 | 43.00 | 2,590 | +2.50(+6.17%) |
| May 09, 2022 | 40.00 | 40.50 | 38.81 | 40.50 | 3,472 | +1.23(+3.12%) |
| May 06, 2022 | 45.45 | 45.45 | 38.63 | 39.27 | 11,784 | -6.20(-13.64%) |
| May 05, 2022 | 46.25 | 46.44 | 45.00 | 45.48 | 2,638 | -0.96(-2.07%) |
| May 04, 2022 | 47.26 | 48.70 | 45.64 | 46.44 | 11,634 | -2.96(-5.99%) |
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.
