$41.24 +0.58 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
8/23/201644.5944.7844.5544.6787,046
8/22/201644.2944.4644.1744.4269,143
8/19/201644.5244.6044.2344.5969,544
8/18/201644.2444.3744.0844.24412,430
8/17/201643.5443.9143.3643.7858,775
8/16/201643.3543.7743.3443.6686,006
8/15/201643.4243.6943.4143.6785,696
8/12/201643.6343.7743.5343.5971,075
8/11/201643.4043.6143.2843.42168,135
8/10/201643.5943.6343.2743.34128,253
8/9/201643.0543.3242.9943.09164,644
8/8/201642.4843.0042.4442.90356,689
8/5/201641.9142.1441.9142.04101,191
8/4/201641.5741.6641.4641.62125,356
8/3/201641.6441.8641.5841.68124,691
8/2/201641.8042.1541.6942.00292,030
8/1/201640.4040.4940.1440.31113,555
7/29/201640.2840.7640.0440.50153,477
7/28/201640.1940.3440.0140.24147,759
7/27/201640.4640.4839.9340.24189,781
7/26/201640.1940.4440.0540.35132,193
7/25/201639.6439.9639.6439.84126,856
7/22/201639.1639.5639.1039.43114,149
7/21/201639.2539.5939.2039.33150,590
7/20/201639.2139.2738.9739.13138,173
7/19/201639.1039.1138.6738.78138,415
7/18/201638.8839.2238.8138.97136,012
7/15/201638.5038.8038.3238.46221,761
7/14/201638.7938.8738.5438.60271,530
7/13/201638.9639.0838.4238.49335,821
7/12/201638.4638.8738.3738.72179,029
7/11/201637.7538.1337.6738.02134,096
7/8/201637.2337.4537.0337.25244,097
7/7/201637.4137.5336.8336.96337,006
7/6/201636.3036.8135.8536.811,188,494
7/5/201637.0337.3636.9837.17223,505
7/1/201638.3038.5938.1938.40165,967
6/30/201636.9837.5336.7837.51190,462
6/29/201636.3937.4136.3937.11173,217
6/28/201636.1836.4035.5436.06518,857
6/27/201635.1435.2234.6335.14499,949
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center