$41.52 +0.01 (%) Intercont Hotels Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 25, 2014 | 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
11/25/201441.3441.5741.2641.52121,848
11/24/201441.3641.5741.2441.51104,631
11/21/201440.9641.1540.8841.00124,126
11/20/201440.8940.9340.5740.68181,721
11/19/201440.5740.6540.3540.44209,260
11/18/201440.2540.5440.1940.4078,280
11/17/201440.1740.5140.0940.4586,146
11/14/201440.1440.3540.0440.2955,246
11/13/201440.0940.3440.0040.2265,651
11/12/201440.1940.3039.9540.16144,347
11/11/201439.2040.6939.0040.67982,379
11/10/201438.6939.1838.6639.18171,973
11/7/201438.3438.3638.0638.2561,196
11/6/201438.4338.6238.3638.4571,142
11/5/201438.7938.8338.5338.78104,166
11/4/201438.7238.7238.2838.60170,038
11/3/201438.1238.5538.0438.43116,677
10/31/201438.1438.1937.8038.01152,576
10/30/201437.0437.8237.0037.73271,349
10/29/201436.9237.2936.6736.83130,605
10/28/201436.7536.9936.5236.99153,797
10/27/201436.3236.8236.2536.8199,549
10/24/201435.6835.9835.6835.95116,786
10/23/201436.0136.4336.0136.18101,191
10/22/201436.4136.5236.1636.16163,732
10/21/201436.4436.6136.3336.60142,004
10/20/201435.6936.6335.6936.62202,520
10/17/201434.4534.9734.4134.86401,809
10/16/201433.4134.2133.4134.03172,473
10/15/201434.4234.4733.5234.27177,328
10/14/201434.3834.7234.3034.39335,149
10/13/201435.4135.4734.3734.39199,867
10/10/201435.1335.5235.1235.15224,758
10/9/201436.0336.1735.0235.08121,888
10/8/201436.0036.4335.7136.36147,956
10/7/201436.6036.6235.8335.86146,944
10/6/201437.2437.3637.0437.29119,914
10/3/201436.7137.0136.6536.97186,381
10/2/201437.2237.3936.1436.63179,269
10/1/201438.1138.1637.5537.67125,115
9/30/201438.4138.7338.3038.66260,958
9/29/201438.2138.5938.1638.55244,355
9/26/201438.3938.4538.2538.4197,326
9/25/201438.6138.6838.3638.58128,135
9/24/201438.9339.0438.6339.02103,288
9/23/201439.2439.6439.1939.32150,341
9/22/201439.6939.7739.5239.63482,626
9/19/201439.9940.0639.7839.85145,294
9/18/201439.2939.5739.2739.54196,047
9/17/201438.6338.8338.5238.6553,293
9/16/201438.1538.7438.1338.60114,482
9/15/201438.5438.6138.3538.43179,769
9/12/201438.1538.2137.9338.10125,342
9/11/201437.6537.7837.4437.76109,277
9/10/201437.2737.5237.1737.5296,211
9/9/201437.0237.3437.0137.2586,291
9/8/201436.8237.0136.7236.84108,573
9/5/201437.4037.6237.3637.6260,569
9/4/201438.0838.1837.8037.90103,841
9/3/201438.4838.5138.1838.3187,297
9/2/201438.0838.1537.8137.94406,743
8/29/201438.2638.3438.1438.31124,812
8/28/201438.1038.2938.0938.27191,663
8/27/201438.3838.4538.2838.3266,125
8/26/201438.1538.2838.0538.22278,091
8/25/201438.3038.5138.1238.51190,424
8/22/201437.7838.0737.6838.04199,850
8/21/201437.8137.8137.5837.75226,203
8/20/201437.3737.5637.2937.4777,394
8/19/201437.7537.7637.3437.6893,979
8/18/201438.0638.0737.9437.9981,064
8/15/201437.7337.9137.4237.6573,487
8/14/201437.4937.6137.3937.5273,891
8/13/201437.5037.5937.3537.5448,781
8/12/201437.2037.5137.1637.3580,665
8/11/201437.2937.5937.2737.44171,007
8/8/201437.0037.1836.8837.15173,701
8/7/201437.7237.9037.3837.44177,045
8/6/201438.0938.4037.9838.24131,910
8/5/201438.2938.7138.2538.32444,253
8/4/201439.8840.0939.5740.02477,192
8/1/201440.0140.2239.6539.66350,928
7/31/201440.7740.8540.3740.39292,017
7/30/201441.2341.2840.8040.99214,289
7/29/201441.5341.8841.3741.41137,253
7/28/201441.6641.7841.5641.60235,927
7/25/201442.0242.1141.4041.47268,969
7/24/201442.1042.1341.7641.80183,883
7/23/201442.1642.1641.9542.00239,003
7/22/201442.1442.2042.0842.11349,723
7/21/201441.9542.1241.8342.0652,560
7/18/201441.9742.1741.9542.15321,616
7/17/201442.0742.1941.6641.66425,714
7/16/201442.1242.1542.0542.11463,958
7/15/201442.3242.3541.9942.13946,466
7/14/201442.3842.4042.0042.01497,433
7/11/201441.7741.9641.6241.9663,221
7/10/201441.4641.7841.4141.74101,836
7/9/201441.8242.1041.7742.1064,628
7/8/201442.0642.1541.6041.81125,393
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center