$35.95 -0.23 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
10/23/201436.0136.4336.0136.18101,191
10/22/201436.4136.5236.1636.16163,732
10/21/201436.4436.6136.3336.60142,004
10/20/201435.6936.6335.6936.62202,520
10/17/201434.4534.9734.4134.86401,809
10/16/201433.4134.2133.4134.03172,473
10/15/201434.4234.4733.5234.27177,328
10/14/201434.3834.7234.3034.39335,149
10/13/201435.4135.4734.3734.39199,867
10/10/201435.1335.5235.1235.15224,758
10/9/201436.0336.1735.0235.08121,888
10/8/201436.0036.4335.7136.36147,956
10/7/201436.6036.6235.8335.86146,944
10/6/201437.2437.3637.0437.29119,914
10/3/201436.7137.0136.6536.97186,381
10/2/201437.2237.3936.1436.63179,269
10/1/201438.1138.1637.5537.67125,115
9/30/201438.4138.7338.3038.66260,958
9/29/201438.2138.5938.1638.55244,355
9/26/201438.3938.4538.2538.4197,326
9/25/201438.6138.6838.3638.58128,135
9/24/201438.9339.0438.6339.02103,288
9/23/201439.2439.6439.1939.32150,341
9/22/201439.6939.7739.5239.63482,626
9/19/201439.9940.0639.7839.85145,294
9/18/201439.2939.5739.2739.54196,047
9/17/201438.6338.8338.5238.6553,293
9/16/201438.1538.7438.1338.60114,482
9/15/201438.5438.6138.3538.43179,769
9/12/201438.1538.2137.9338.10125,342
9/11/201437.6537.7837.4437.76109,277
9/10/201437.2737.5237.1737.5296,211
9/9/201437.0237.3437.0137.2586,291
9/8/201436.8237.0136.7236.84108,573
9/5/201437.4037.6237.3637.6260,569
9/4/201438.0838.1837.8037.90103,841
9/3/201438.4838.5138.1838.3187,297
9/2/201438.0838.1537.8137.94406,743
8/29/201438.2638.3438.1438.31124,812
8/28/201438.1038.2938.0938.27191,663
8/27/201438.3838.4538.2838.3266,125
8/26/201438.1538.2838.0538.22278,091
8/25/201438.3038.5138.1238.51190,424
8/22/201437.7838.0737.6838.04199,850
8/21/201437.8137.8137.5837.75226,203
8/20/201437.3737.5637.2937.4777,394
8/19/201437.7537.7637.3437.6893,979
8/18/201438.0638.0737.9437.9981,064
8/15/201437.7337.9137.4237.6573,487
8/14/201437.4937.6137.3937.5273,891
8/13/201437.5037.5937.3537.5448,781
8/12/201437.2037.5137.1637.3580,665
8/11/201437.2937.5937.2737.44171,007
8/8/201437.0037.1836.8837.15173,701
8/7/201437.7237.9037.3837.44177,045
8/6/201438.0938.4037.9838.24131,910
8/5/201438.2938.7138.2538.32444,253
8/4/201439.8840.0939.5740.02477,192
8/1/201440.0140.2239.6539.66350,928
7/31/201440.7740.8540.3740.39292,017
7/30/201441.2341.2840.8040.99214,289
7/29/201441.5341.8841.3741.41137,253
7/28/201441.6641.7841.5641.60235,927
7/25/201442.0242.1141.4041.47268,969
7/24/201442.1042.1341.7641.80183,883
7/23/201442.1642.1641.9542.00239,003
7/22/201442.1442.2042.0842.11349,723
7/21/201441.9542.1241.8342.0652,560
7/18/201441.9742.1741.9542.15321,616
7/17/201442.0742.1941.6641.66425,714
7/16/201442.1242.1542.0542.11463,958
7/15/201442.3242.3541.9942.13946,466
7/14/201442.3842.4042.0042.01497,433
7/11/201441.7741.9641.6241.9663,221
7/10/201441.4641.7841.4141.74101,836
7/9/201441.8242.1041.7742.1064,628
7/8/201442.0642.1541.6041.81125,393
7/7/201442.1242.1341.7842.0894,380
7/3/201442.3642.5442.2242.51114,059
7/2/201441.6241.8441.6041.8188,468
7/1/201441.6941.7841.5041.51149,720
6/30/201441.0241.7040.9141.51235,586
6/27/201441.2941.3141.0341.20184,381
6/26/201440.8641.4740.8441.42710,940
6/25/201439.9740.8439.9640.591,034,021
6/24/201440.3140.3239.9840.02258,271
6/23/201440.2540.5440.1940.54611,087
6/20/201439.5739.5939.2939.36845,286
6/19/201439.0139.2538.9939.25448,967
6/18/201438.7038.8738.4138.87184,365
6/17/201438.6138.8438.5538.8476,052
6/16/201438.7938.8738.6838.7859,219
6/13/201438.8538.9338.6638.7177,465
6/12/201439.1339.2538.8738.94115,238
6/11/201438.7938.9238.6638.76209,484
6/10/201438.8338.9138.7138.80219,712
6/9/201438.9539.0438.8438.90206,693
6/6/201438.8238.8938.7338.75440,962
6/5/201438.8538.9638.7038.82259,790
6/4/201438.6738.9838.6438.94159,576
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center