$33.13 +0.61 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 10, 2016 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
2/9/201631.6232.8231.6132.52238,396
2/8/201632.2232.3631.5432.28317,113
2/5/201633.6633.8133.1133.20336,500
2/4/201633.3133.9133.1633.82159,436
2/3/201633.5633.6632.8433.55257,963
2/2/201633.7433.7633.2833.38842,907
2/1/201633.7434.1733.4834.06224,484
1/29/201632.7833.3532.6533.14174,567
1/28/201633.2133.2132.6732.91259,682
1/27/201633.2833.6332.8932.98422,837
1/26/201632.5233.1832.5033.17132,325
1/25/201632.8633.0832.4232.45371,334
1/22/201633.0433.3732.9333.25191,857
1/21/201631.2732.5331.0832.30473,038
1/20/201631.8832.2731.1232.11400,035
1/19/201632.5632.5931.9432.24347,226
1/15/201632.2732.7932.2132.68408,860
1/14/201634.0034.2933.3534.05575,292
1/13/201636.2636.5235.1635.21323,285
1/12/201636.7636.8836.3636.76523,361
1/11/201637.2137.2936.7937.19361,334
1/8/201637.2637.3636.6136.72616,864
1/7/201636.0836.4335.9736.371,056,245
1/6/201637.0437.2736.9537.19992,343
1/5/201638.2938.3337.7437.93327,348
1/4/201638.3238.4037.6638.14276,074
12/31/201539.1539.1538.7038.7488,099
12/30/201539.3039.4139.1339.1391,014
12/29/201539.0939.5939.0539.49124,690
12/28/201539.0839.3239.0839.2950,864
12/24/201539.3539.6039.2739.4530,335
12/23/201539.3139.6239.2839.58233,769
12/22/201538.5538.9338.4438.87139,518
12/21/201538.6638.8438.3738.55237,748
12/18/201537.9137.9137.4737.51281,045
12/17/201538.5238.5838.1338.14119,801
12/16/201538.6239.2638.2638.97174,112
12/15/201538.5638.7238.4138.44128,350
12/14/201538.4038.5037.9238.47192,447
12/11/201538.0638.1237.8137.97954,129
12/10/201538.4738.5338.1538.24340,057
12/9/201537.7938.0337.4137.70308,216
12/8/201537.7538.0037.5637.70224,078
12/7/201539.2639.3438.6838.81387,170
12/4/201538.5639.1838.5639.13319,169
12/3/201539.4939.4938.4438.45595,399
12/2/201539.2939.4738.8738.90191,442
12/1/201539.3739.3939.0239.21280,572
11/30/201538.5538.5538.2638.26371,966
11/27/201537.5037.6037.4437.5755,252
11/25/201537.0437.3236.9737.25924,383
11/24/201536.2837.1236.2337.001,150,655
11/23/201537.5237.7937.2337.35143,547
11/20/201538.0838.2437.8137.8779,953
11/19/201538.0838.3638.0338.1488,327
11/18/201537.6637.7437.4037.69113,247
11/17/201537.7038.0937.4137.54525,162
11/16/201537.4437.6537.1637.63444,048
11/13/201538.2638.3137.9437.9487,972
11/12/201539.1039.1338.6038.60128,615
11/11/201539.6239.9139.4739.5882,517
11/10/201539.5539.6339.2439.46143,115
11/9/201540.3240.3939.6539.82217,750
11/6/201541.7142.1339.5540.01785,853
11/5/201539.9240.0839.6839.8698,877
11/4/201540.4840.5039.9940.10168,331
11/3/201540.0040.5639.9140.41167,585
11/2/201540.1340.2239.9040.16120,902
10/30/201539.5140.1539.4639.88126,770
10/29/201539.0939.3838.9939.25113,505
10/28/201539.3439.3438.6839.07254,326
10/27/201538.3139.2438.0038.73290,213
10/26/201538.3338.5938.2938.4384,998
10/23/201538.8338.8338.2238.29226,914
10/22/201537.6238.2637.6237.95131,862
10/21/201538.1338.2837.5537.58181,461
10/20/201537.6038.2737.4038.07396,287
10/19/201535.5935.8535.5735.8274,172
10/16/201536.1935.7135.2335.54149,103
10/15/201535.7536.2335.5836.19124,060
10/14/201536.0836.2135.7235.75125,951
10/13/201535.9236.5335.9136.18278,143
10/12/201536.4236.6836.4236.60220,262
10/9/201537.1137.2636.8437.1783,127
10/8/201536.7837.5536.7137.4971,140
10/7/201536.8136.9736.5436.93127,475
10/6/201536.6036.8136.4636.66417,220
10/5/201535.9136.2035.8836.19276,865
10/2/201535.3335.9134.9635.91481,061
10/1/201535.2435.2734.6934.91168,585
9/30/201534.6134.7934.3034.63248,525
9/29/201533.7933.8233.3433.52383,568
9/28/201534.6034.6533.7233.78245,683
9/25/201535.2935.3334.8434.98239,380
9/24/201534.8234.9134.5134.85265,287
9/23/201535.0235.1334.7934.8289,026
9/22/201535.1635.1634.5534.72601,314
9/21/201536.2336.4135.7936.00135,037
9/18/201536.7036.8436.1636.19186,922
9/17/201537.1137.6736.9437.13663,464
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center