$41.83 +1.05 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 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
7/31/201541.8842.3641.7141.83290,775
7/30/201542.3843.0040.0040.78891,988
7/29/201540.9041.2540.8341.05197,142
7/28/201540.5340.6540.2240.56127,214
7/27/201540.2940.3139.7939.85116,251
7/24/201541.2241.2540.5340.6299,506
7/23/201541.6441.7041.0041.10112,038
7/22/201541.8642.0741.7542.0491,688
7/21/201542.2442.2541.7841.95160,023
7/20/201542.7742.8742.6142.65116,598
7/17/201542.8542.8742.5142.68156,945
7/16/201542.7242.8342.5842.61139,294
7/15/201542.0142.3641.9042.29149,956
7/14/201541.7342.1141.6742.0367,818
7/13/201541.7841.9541.6841.7176,305
7/10/201541.6341.8341.5541.76281,912
7/9/201540.3140.3739.8239.82177,470
7/8/201539.3639.6639.2739.41170,462
7/7/201539.9240.2839.4140.16159,734
7/6/201540.2340.6540.2040.55187,937
7/2/201540.8140.8640.5440.70242,321
7/1/201541.5541.6841.0641.22186,779
6/30/201541.0941.1940.2540.46751,619
6/29/201541.5541.6940.8540.85585,016
6/26/201542.5942.8842.3942.55117,446
6/25/201542.8142.8242.4642.5492,427
6/24/201543.0443.2342.7342.73189,730
6/23/201543.3243.3442.9943.15199,984
6/22/201543.3143.4243.0243.06174,717
6/19/201542.5243.0942.5042.92237,438
6/18/201541.8042.6841.7842.57695,723
6/17/201541.9142.1141.5941.97256,635
6/16/201541.6342.0541.6041.93184,262
6/15/201541.5341.6341.3841.60227,481
6/12/201541.9142.2641.8542.03329,174
6/11/201541.8842.4741.8742.35352,415
6/10/201541.6742.4441.6642.30191,707
6/9/201540.9041.1540.8341.10441,781
6/8/201541.1441.2940.9541.16341,848
6/5/201540.9541.4440.8041.37304,400
6/4/201541.6041.9141.3741.63222,475
6/3/201542.0342.2541.8941.99127,337
6/2/201541.8141.9341.6541.7870,373
6/1/201542.5042.5041.9042.05297,600
5/29/201542.5442.5441.7541.84122,132
5/28/201542.8442.9042.6142.87159,753
5/27/201542.4442.6142.3642.5494,714
5/26/201542.4542.4741.7841.97164,415
5/22/201543.0243.0242.7342.8062,543
5/21/201543.3843.3843.1843.2857,313
5/20/201543.3243.3743.0843.2798,779
5/19/201543.1743.3143.0443.26119,326
5/18/201543.1343.5743.1343.55158,925
5/15/201543.4343.5643.2143.52132,147
5/14/201543.1843.4843.1743.4789,757
5/13/201543.0243.0242.6042.71121,005
5/12/201542.8443.0142.5842.85240,613
5/11/201543.1443.4342.9142.93714,550
5/8/201543.2043.5942.9943.00922,146
5/7/201541.7942.0341.7641.94195,293
5/6/201542.0242.0441.6541.89341,651
5/5/201542.4542.5541.7741.84171,072
5/4/201542.9643.0042.6442.8698,736
5/1/201542.7042.9942.4542.98184,433
4/30/201543.1543.1942.5142.61548,610
4/29/201544.6444.7243.3643.45904,809
4/28/201542.9043.0742.5342.97208,457
4/27/201543.1043.3142.8542.89200,797
4/24/201542.8143.1042.6842.8867,391
4/23/201542.3242.6442.2942.57250,836
4/22/201543.0443.1442.4442.82256,921
4/21/201542.8043.2542.5042.90444,319
4/20/201541.6441.7141.4741.62170,455
4/17/201540.7041.2440.4240.90415,008
4/16/201540.7340.8340.5440.6094,472
4/15/201541.0341.1040.8140.8696,225
4/14/201541.0641.2841.0041.14151,263
4/13/201540.4940.7540.4640.59172,113
4/10/201540.2940.6540.2940.59124,591
4/9/201540.5640.7740.1540.29204,763
4/8/201540.3540.4039.7339.8898,167
4/7/201540.0140.1539.7139.80193,381
4/6/201538.6639.2838.6639.1288,071
4/2/201538.9639.1638.8338.9093,122
4/1/201539.4539.4838.9439.39171,495
3/31/201538.9639.3738.9339.16181,891
3/30/201539.6239.7739.4939.6195,734
3/27/201539.5339.6439.2839.62243,123
3/26/201538.3438.5537.8638.40224,567
3/25/201539.3339.3538.6038.65119,258
3/24/201539.8139.9939.4739.50118,476
3/23/201539.7740.0239.7539.87262,269
3/20/201540.4140.6540.2640.48416,726
3/19/201539.9540.2039.7340.06207,411
3/18/201539.5140.5739.5140.49164,392
3/17/201539.5339.8439.5039.79168,783
3/16/201539.5239.9639.5039.93330,643
3/13/201539.1039.2438.7539.19108,447
3/12/201539.5539.7839.5139.7080,834
3/11/201539.1939.3438.9939.16104,703
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!