Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh. $32.16

up +0.04


16/4/2014 12:06 PM  |  NYSE : IHG  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
4/15/201432.1732.2431.7632.12103,534
4/14/201432.0732.2131.8532.0984,876
4/11/201431.7831.9931.7231.7598,198
4/10/201432.4132.5431.8031.83110,576
4/9/201432.4132.6532.3032.6595,367
4/8/201431.9432.2931.9332.21149,012
4/7/201431.8331.9331.5331.60118,497
4/4/201432.0432.2331.6831.71113,415
4/3/201432.4832.5032.0732.23132,094
4/2/201432.5832.6632.4932.57105,073
4/1/201432.3532.6532.3532.64129,736
3/31/201432.1832.4732.1632.40165,388
3/28/201432.1832.4032.1732.2298,476
3/27/201432.1132.3332.0732.21117,902
3/26/201432.5732.5732.2332.28145,021
3/25/201432.2132.5332.2132.40369,630
3/24/201431.9731.9831.7531.84216,065
3/21/201432.0532.2031.8031.86241,805
3/20/201430.9031.0730.8430.88136,460
3/19/201431.6431.6931.1031.32146,384
3/18/201431.7532.0131.7531.93123,350
3/17/201431.6131.9031.5831.6694,125
3/14/201431.3931.6231.3831.5281,216
3/13/201432.1232.1231.3831.43133,553
3/12/201431.8332.0331.8132.0386,086
3/11/201431.9232.3131.9032.06178,470
3/10/201432.0232.0931.8031.94212,778
3/7/201432.4032.4432.2332.37100,122
3/6/201432.0732.3932.0732.34482,847
3/5/201432.4232.4932.2032.44197,534
3/4/201432.6632.7932.4932.59163,261
3/3/201431.9732.1331.6531.77271,987
2/28/201432.7232.7932.4432.68242,461
2/27/201432.2432.5132.2032.4862,395
2/26/201432.2732.3532.0232.17201,626
2/25/201432.3632.4232.1432.21296,309
2/24/201432.0232.4331.9632.29410,181
2/21/201432.1832.3832.0532.08230,486
2/20/201432.9733.1632.8233.09130,503
2/19/201433.0433.2032.6332.68209,029
2/18/201432.9833.5332.9733.39276,073
2/14/201433.3833.8133.3033.78250,460
2/13/201432.6833.0032.6132.96154,609
2/12/201433.0533.2233.0533.20172,187
2/11/201432.4632.8832.4432.78148,538
2/10/201431.9332.2431.8832.16219,436
2/7/201432.0232.0631.8832.03750,873
2/6/201432.0432.2631.9332.05745,038
2/5/201431.8631.9231.7231.80941,424
2/4/201431.9832.0331.6531.69702,161
2/3/201432.5332.5831.8431.92188,763
1/31/201432.2532.6632.2532.44219,087
1/30/201433.0533.0832.7832.96107,878
1/29/201432.7633.0032.5932.77138,728
1/28/201432.9933.1632.9633.0999,223
1/27/201433.1833.2232.5432.68206,790
1/24/201433.5933.6533.3333.34614,020
1/23/201433.8333.9733.6933.87670,307
1/22/201433.9034.0833.7634.08147,841
1/21/201433.5133.5833.3633.56140,015
1/17/201432.8633.0832.7532.96126,317
1/16/201432.8932.9232.6232.86216,619
1/15/201433.1633.3133.1033.28112,434
1/14/201433.0633.3432.9633.34142,151
1/13/201432.6432.8232.4132.55175,302
1/10/201432.6832.9732.6332.97150,706
1/9/201432.5932.6832.2732.63161,026
1/8/201432.8832.8932.6532.7569,196
1/7/201432.9733.0232.7932.88156,818
1/6/201432.9132.9832.6432.74181,732
1/3/201433.0333.0932.8032.92141,012
1/2/201433.3833.3932.9733.12203,911
12/31/201333.4833.5333.2633.43464,084
12/30/201333.5533.6033.4133.54319,776
12/27/201333.5233.5433.3433.39196,627
12/26/201333.0133.1832.9733.1764,976
12/24/201332.8533.0032.8132.9050,421
12/23/201332.4932.7132.4632.70155,822
12/20/201331.9032.2331.8732.23199,047
12/19/201331.3632.0431.3632.04165,878
12/18/201331.1631.7930.8931.7798,365
12/17/201331.0731.0830.7930.9787,903
12/16/201331.2531.4331.2031.39149,628
12/13/201331.0831.1330.9731.0764,546
12/12/201331.1031.2130.9330.95102,654
12/11/201331.3231.3731.0031.06179,794
12/10/201331.1131.2031.0331.0585,259
12/9/201331.0731.3431.0131.32585,980
12/6/201330.8631.0630.7831.04154,156
12/5/201330.9431.0330.8230.9062,736
12/4/201330.9431.0630.6731.03223,214
12/3/201331.3731.4031.0831.24114,585
12/2/201331.2831.4931.2031.23409,271
11/29/201331.2831.3231.1331.1557,250
11/27/201331.1831.2531.1131.22225,272
11/26/201330.7831.0830.7830.98556,843
11/25/201330.5030.6330.4730.5489,525
11/22/201330.4130.4730.2530.47133,630
11/21/201330.0330.2129.9530.2161,125
11/20/201330.1430.3229.7729.90841,697
Trading Center