$41.18 -0.41 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 3, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
3/2/201541.0341.5941.0341.59305,656
2/27/201540.7941.1140.6340.90132,020
2/26/201539.9840.1139.8340.0359,822
2/25/201539.7939.8139.6139.7664,663
2/24/201539.5239.8139.3539.57112,828
2/23/201539.5439.7539.4639.7597,088
2/20/201539.0739.4038.8439.32265,177
2/19/201539.3439.6139.2739.31197,191
2/18/201540.0740.2539.8740.04215,852
2/17/201538.0739.3938.0738.98536,050
2/13/201540.2540.5040.0640.34306,839
2/12/201541.0341.3940.8941.37231,508
2/11/201540.7540.9540.6740.89246,220
2/10/201540.5940.9240.4540.86139,266
2/9/201539.7239.8539.5639.57281,794
2/6/201539.8239.9539.5039.63113,231
2/5/201539.8740.0139.7840.00115,777
2/4/201539.2839.9039.2539.64140,708
2/3/201538.9239.5638.8939.50227,686
2/2/201539.6239.6238.7039.24193,727
1/30/201540.1540.2439.7339.76187,575
1/29/201540.1840.2639.8840.23127,801
1/28/201540.4840.5339.7239.75218,588
1/27/201541.4141.6341.2241.43107,724
1/26/201541.1741.7841.1341.57140,356
1/23/201541.2241.4141.0841.11258,289
1/22/201540.5140.9940.4540.94239,495
1/21/201539.6540.0439.5639.93723,502
1/20/201539.9039.9839.5439.78152,040
1/16/201539.4339.5339.0339.52159,770
1/15/201539.3839.5439.1139.12224,920
1/14/201539.8440.0639.6240.02122,253
1/13/201540.3240.3739.3639.66215,515
1/12/201539.9140.0139.7539.86180,029
1/9/201539.6939.7139.1639.33112,510
1/8/201539.3539.8739.3539.74223,508
1/7/201538.8239.3338.7539.23198,233
1/6/201538.8238.8238.1138.32167,187
1/5/201539.5139.5838.9239.05337,120
1/2/201540.1640.1639.6139.71138,034
12/31/201440.4640.5539.9840.0575,506
12/30/201440.5940.6440.2740.3076,342
12/29/201440.7840.8440.5240.5792,754
12/26/201441.0341.2040.8841.0066,263
12/24/201440.7640.9840.7640.9532,397
12/23/201440.7940.8040.5140.6675,101
12/22/201440.6640.9040.6640.8781,660
12/19/201440.6740.7340.1540.59122,200
12/18/201439.8140.6839.7340.66110,158
12/17/201438.9039.3638.7439.14174,505
12/16/201438.1138.9237.7738.33551,177
12/15/201438.5138.6637.5337.63240,421
12/12/201439.3239.4138.2238.24133,372
12/11/201439.6639.9039.4439.5083,974
12/10/201439.6939.8339.3039.41109,212
12/9/201440.0140.1139.5239.60199,390
12/8/201440.8441.1140.5840.77152,614
12/5/201441.3141.3741.1741.30103,907
12/4/201440.9541.2940.7841.1498,630
12/3/201440.6840.8840.4840.87170,588
12/2/201441.2541.4540.4440.77149,849
12/1/201441.6641.6640.9041.11226,743
11/28/201442.3042.6342.2242.38110,638
11/26/201441.7241.8441.5841.8080,360
11/25/201441.3441.5741.2641.52121,848
11/24/201441.3641.5741.2441.51104,631
11/21/201440.9641.1540.8841.00124,126
11/20/201440.8940.9340.5740.68181,721
11/19/201440.5740.6540.3540.44209,260
11/18/201440.2540.5440.1940.4078,280
11/17/201440.1740.5140.0940.4586,146
11/14/201440.1440.3540.0440.2955,246
11/13/201440.0940.3440.0040.2265,651
11/12/201440.1940.3039.9540.16144,347
11/11/201439.2040.6939.0040.67982,379
11/10/201438.6939.1838.6639.18171,973
11/7/201438.3438.3638.0638.2561,196
11/6/201438.4338.6238.3638.4571,142
11/5/201438.7938.8338.5338.78104,166
11/4/201438.7238.7238.2838.60170,038
11/3/201438.1238.5538.0438.43116,677
10/31/201438.1438.1937.8038.01152,576
10/30/201437.0437.8237.0037.73271,349
10/29/201436.9237.2936.6736.83130,605
10/28/201436.7536.9936.5236.99153,797
10/27/201436.3236.8236.2536.8199,549
10/24/201435.6835.9835.6835.95116,786
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center