$37.51 -3.38 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 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
6/24/201637.1839.0237.1837.51594,371
6/23/201641.0141.0240.3040.89221,620
6/22/201639.3739.9239.3739.64275,600
6/21/201639.4439.7939.3839.54265,978
6/20/201639.7539.7739.3139.31330,719
6/17/201636.9737.3436.7937.24539,557
6/16/201635.9736.7335.7636.69222,000
6/15/201636.6736.9936.5936.65251,908
6/14/201636.6136.8036.1336.35739,685
6/13/201637.2537.7137.2537.45692,784
6/10/201637.7237.8637.6037.781,285,277
6/9/201637.8438.4637.8238.40554,065
6/8/201639.2239.2838.8138.81305,876
6/7/201639.9940.1039.8239.86135,708
6/6/201639.1339.6739.1239.48159,319
6/3/201639.2839.4338.9039.23145,592
6/2/201638.4238.8238.3538.82353,951
6/1/201637.7038.3637.7038.36443,978
5/31/201639.2539.4138.5038.71196,211
5/27/201638.9839.2738.9839.1476,308
5/26/201639.0439.1038.6538.82183,961
5/25/201639.1939.2038.7838.82124,085
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center