$42.54 0.00 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 27, 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
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
3/10/201540.0040.0539.5139.52124,165
3/9/201540.2940.4940.1640.39126,826
3/6/201540.4440.5339.9740.02155,108
3/5/201540.7541.0940.7140.87133,728
3/4/201541.0541.0540.7740.92143,058
3/3/201541.0841.4141.0641.26140,471
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center