$38.81 +0.43 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 25, 2016 | 02:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHG historical data

Date Open High Low Close Volume
5/24/201638.1038.4438.0638.38256,597
5/23/201637.7137.7737.4637.60134,618
5/20/201637.4637.5637.1237.2590,276
5/19/201637.4537.4936.8537.16117,337
5/18/201638.1938.5237.9438.21216,687
5/17/201638.0138.1337.6837.7163,087
5/16/201637.6238.1637.5938.0070,317
5/13/201637.9238.1137.7237.7777,436
5/12/201639.7339.7538.6138.87115,730
5/11/201639.5039.8039.1539.15123,422
5/10/201639.3640.0839.3440.04131,812
5/9/201639.1639.4439.0139.29220,850
5/6/201638.9139.2838.6639.25177,535
5/5/201639.0739.4138.9539.19284,271
5/4/201639.3639.5439.1439.28316,140
5/3/201639.4039.7639.3239.60219,755
5/2/201640.2840.5140.2040.4192,969
4/29/201640.0440.3839.9340.14119,594
4/28/201640.2940.9240.2740.55170,703
4/27/201640.5340.6540.2340.52138,414
4/26/201640.5840.7240.4340.5593,324
4/25/201640.2840.4440.1740.3083,379
4/22/201640.6540.7040.0840.24181,936
4/21/201641.2741.2940.6640.79120,601
4/20/201641.6441.7641.2741.27203,261
4/19/201642.0442.0941.5141.86139,819
4/18/201641.6141.7341.4741.58177,873
4/15/201640.7941.0040.6940.80190,329
4/14/201641.5441.6740.6240.89376,239
4/13/201641.6341.7441.4141.6679,751
4/12/201641.3441.5541.1241.54234,350
4/11/201640.8841.2040.7840.85140,551
4/8/201640.4240.4640.2240.34154,895
4/7/201640.4340.6239.7739.89284,115
4/6/201640.6241.0140.5040.99174,658
4/5/201640.6240.6240.3240.50194,139
4/4/201641.2141.2140.7740.87176,137
4/1/201640.5040.9240.4040.85228,917
3/31/201640.9941.5840.8041.27297,580
3/30/201640.0740.4540.0740.2968,932
3/29/201639.6740.3839.5840.35178,716
3/28/201639.8639.9139.7139.7366,741
3/24/201639.4039.6039.2739.5273,491
3/23/201639.6639.7539.3539.40110,122
3/22/201639.2739.7639.2039.63143,963
3/21/201640.6940.8240.5540.7288,071
3/18/201640.4440.8240.4440.64210,328
3/17/201639.9340.3239.8240.23104,516
3/16/201639.4040.2739.3940.19239,126
3/15/201639.5839.8139.4339.55165,302
3/14/201641.0141.1440.8440.85296,497
3/11/201639.0839.5639.0139.5096,456
3/10/201638.3438.7337.9238.44205,056
3/9/201638.3438.6038.3338.56125,108
3/8/201638.2338.4638.0638.09117,438
3/7/201638.2338.6638.1738.52234,697
3/4/201638.9039.2038.7639.09122,375
3/3/201638.3938.7338.3338.72134,121
3/2/201637.8938.2137.6838.21201,041
3/1/201638.7138.7938.4338.72281,513
2/29/201637.7038.1837.5437.79256,598
2/26/201636.9637.7636.9637.46124,372
2/25/201635.9237.0735.8737.06322,266
2/24/201635.1335.5334.3835.49304,822
2/23/201636.0236.4535.8435.88327,366
2/22/201634.8235.3934.8235.05159,076
2/19/201634.5835.4734.5635.45149,406
2/18/201635.2335.3935.1435.21158,161
2/17/201634.7035.7434.6935.52184,919
2/16/201633.2933.5733.0833.44227,304
2/12/201632.6733.4032.5633.37201,052
2/11/201632.2132.7432.0132.26147,596
2/10/201633.1833.6033.1033.11180,380
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center