$46.21 +0.51 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 18, 2017 | 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
1/17/201745.9445.9945.1845.70308,194
1/13/201745.7345.9645.6645.8792,178
1/12/201745.9846.0245.6545.7384,651
1/11/201745.6345.8545.3745.84105,134
1/10/201745.8145.9145.6545.73115,353
1/9/201745.1845.2345.0245.02124,930
1/6/201745.4545.5344.9544.96177,245
1/5/201745.9846.2545.9045.96252,218
1/4/201745.6145.8145.4845.74209,823
1/3/201745.6345.6445.0645.15272,609
12/30/201644.9544.9544.1944.33134,779
12/29/201644.1844.1843.8243.9487,830
12/28/201643.7443.8043.4843.59145,431
12/27/201643.8043.9043.7143.7864,193
12/23/201644.0644.1143.5543.70352,909
12/22/201644.0644.0643.6443.65110,651
12/21/201643.6843.7443.5743.6074,442
12/20/201643.5943.9243.5943.8477,050
12/19/201643.8143.9943.7043.7298,929
12/16/201644.0344.0543.7543.8290,448
12/15/201644.5544.5643.8543.89122,542
12/14/201643.8744.1243.5143.52173,240
12/13/201643.8744.1343.6943.71233,942
12/12/201643.1643.4442.8343.16560,485
12/9/201642.3642.5342.2542.49141,564
12/8/201642.1242.5542.1242.29154,567
12/7/201641.8042.8341.7742.74191,735
12/6/201641.2841.4441.1941.37110,857
12/5/201641.5741.7341.5041.6691,534
12/2/201641.1141.2941.0541.14112,575
12/1/201641.0541.4741.0141.40118,558
11/30/201641.6141.6541.2341.31118,863
11/29/201641.6642.0441.5641.86137,653
11/28/201641.4641.5341.3041.3492,317
11/25/201641.6842.0741.6041.9497,420
11/23/201640.6540.9840.6540.91129,587
11/22/201641.0041.1640.8841.1490,946
11/21/201640.6640.8340.5440.7582,762
11/18/201640.3240.6540.2640.59142,688
11/17/201639.9740.1539.9240.1098,743
11/16/201639.6440.0039.6439.94133,708
11/15/201639.6739.9439.5139.92221,668
11/14/201638.8139.5738.8139.51460,919
11/11/201639.1539.4038.8839.11368,687
11/10/201639.2739.7739.2139.56175,356
11/9/201638.2739.5238.2739.42575,579
11/8/201638.8439.2538.7839.16418,381
11/7/201638.6938.8038.6238.78243,751
11/4/201638.3138.5238.1338.16354,978
11/3/201638.7438.8138.5738.66887,355
11/2/201638.7738.8538.4838.50454,147
11/1/201639.0639.1438.7038.791,141,095
10/31/201638.9839.5238.9439.45333,975
10/28/201638.9439.0338.8038.81135,461
10/27/201638.8838.9638.6038.82882,474
10/26/201638.8639.0338.7038.92631,786
10/25/201638.8939.1038.8338.99350,689
10/24/201639.0939.2638.8938.99149,093
10/21/201639.1039.3038.9539.29173,794
10/20/201640.0240.2839.7940.11123,099
10/19/201640.9540.9540.6440.6476,304
10/18/201640.4640.4940.2440.31115,373
10/17/201639.5839.8039.4439.48165,094
10/14/201640.3740.4639.9140.10108,866
10/13/201639.6740.2939.5940.1691,048
10/12/201640.2240.2939.9740.1474,230
10/11/201640.6340.6839.7339.84175,061
10/10/201640.5940.8140.5540.70202,698
10/7/201640.7941.1340.6140.88178,515
10/6/201641.6741.8341.5641.6578,963
10/5/201642.1442.4341.8841.91104,671
10/4/201642.8343.2342.3342.47475,915
10/3/201642.4342.6342.0942.44200,731
9/30/201641.6541.9841.5441.63137,670
9/29/201640.9241.1640.6340.73142,555
9/28/201641.4441.4440.9041.2082,100
9/27/201640.4741.3840.4741.24359,138
9/26/201641.1941.2940.5640.66479,200
9/23/201642.8043.1542.7843.11362,267
9/22/201642.9743.2842.9743.22855,599
9/21/201642.6442.7742.3042.75202,687
9/20/201642.9643.0642.7842.78178,167
9/19/201642.8243.0442.6942.75115,026
9/16/201642.6142.9642.5742.81687,278
9/15/201642.8043.3442.7243.3081,841
9/14/201642.3942.5042.1942.47168,467
9/13/201642.3942.5042.1342.25128,459
9/12/201642.1342.7341.9942.71134,914
9/9/201642.8842.8841.9942.03144,065
9/8/201643.5843.7643.2143.23166,106
9/7/201643.7143.9143.5243.62101,262
9/6/201644.0644.1143.7343.95303,501
9/2/201644.0844.1743.7943.92380,846
9/1/201643.4543.6643.2443.47130,970
8/31/201643.1943.3742.9343.0670,616
8/30/201643.7543.8643.4243.51116,918
8/29/201643.4844.0743.4843.8083,722
8/26/201644.1244.3943.5743.77525,680
8/25/201643.9344.1543.9044.13128,617
8/24/201644.8644.8644.3144.3695,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center