Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh $42.10

up +0.10


24/7/2014 09:49 AM  |  NYSE : IHG  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
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
6/3/201439.1139.1738.7738.96123,355
6/2/201439.4739.5638.5839.33920,677
5/30/201439.2139.8039.1939.80522,107
5/29/201438.8839.3438.7239.041,525,430
5/28/201438.3438.8338.2838.41125,801
5/27/201439.1139.2538.6038.74269,212
5/23/201437.5037.6437.4737.62121,145
5/22/201437.5037.5737.3537.43362,380
5/21/201437.2537.5237.2037.44115,511
5/20/201436.9437.0236.7436.8342,695
5/19/201436.7837.0436.7837.0048,403
5/16/201436.7837.0236.7836.9982,170
5/15/201437.1337.2036.8037.08132,894
5/14/201437.2237.2837.0037.02116,477
5/13/201437.2237.5337.2037.4864,990
5/12/201437.1237.1436.9837.13129,912
5/9/201437.1637.1836.9337.09101,877
5/8/201437.7137.9437.2837.39100,703
5/7/201437.8137.8937.5737.83124,850
5/6/201437.1337.3237.0437.11121,254
5/5/201436.7237.1036.2837.1089,250
5/2/201436.9537.2136.8336.90238,360
5/1/201434.2734.4334.2134.31111,168
4/30/201433.8834.4233.8834.42128,608
4/29/201433.6733.8133.5433.70107,678
4/28/201433.5233.6333.1733.47142,453
4/25/201433.4733.7633.4333.66126,310
4/24/201433.4433.6033.2033.51108,401
4/23/201432.9532.9632.7432.8665,838
4/22/201433.0533.0632.9133.0074,392
4/21/201432.6032.7332.4532.6467,887
4/17/201432.4332.5932.3532.5394,260
4/16/201432.2232.3232.0632.3065,013
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
Trading Center