$2.78 +0.13 (%) Innsuites Hospitality Trust - AMEX

Jan. 23, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHT historical data

Date Open High Low Close Volume
1/23/20152.702.842.682.781,100
1/22/20152.983.192.552.654,889
1/21/20152.862.862.862.86100
1/20/20152.602.852.602.658,276
1/16/20152.832.952.832.95500
1/15/20152.903.022.763.0010,474
1/14/20152.853.322.503.0623,402
1/13/20152.322.622.262.5116,141
1/12/20152.252.292.082.2937,016
1/9/20152.052.262.052.2226,994
1/8/20152.252.402.152.245,757
1/7/20152.072.202.072.198,423
1/6/20152.322.322.052.0820,352
1/5/20152.272.282.162.235,903
1/2/20152.432.432.172.268,999
12/31/20142.302.602.302.508,923
12/30/20142.412.412.342.341,054
12/29/20142.352.482.352.361,960
12/26/20142.863.122.352.4241,845
12/24/20142.862.862.862.861,004
12/23/20142.722.722.692.692,564
12/22/20142.572.742.542.705,829
12/19/20142.442.572.402.536,785
12/18/20142.322.472.202.475,083
12/17/20142.372.472.282.3622,407
12/16/20142.152.332.152.322,026
12/15/20142.032.122.032.1210,022
12/12/20142.052.122.052.122,457
12/11/20142.042.132.022.122,895
12/10/20142.052.062.052.06500
12/9/20142.022.102.022.106,752
12/8/20142.192.191.992.065,313
12/5/20142.062.162.062.163,300
12/4/20142.052.052.052.050
12/3/20142.022.342.022.1517,634
12/2/20142.022.202.022.151,721
12/1/20142.142.202.142.171,434
11/28/20142.252.252.252.250
11/26/20142.232.252.232.251,942
11/25/20142.212.212.212.2164
11/24/20142.262.262.212.21932
11/21/20142.312.362.292.302,000
11/20/20142.322.322.322.320
11/19/20142.362.362.362.36376
11/18/20142.292.292.292.290
11/17/20142.332.332.332.330
11/14/20142.392.392.392.39500
11/13/20142.342.342.342.341,000
11/12/20142.312.312.312.310
11/11/20142.392.392.382.38600
11/10/20142.382.392.382.391,000
11/7/20142.412.412.412.41800
11/6/20142.402.502.402.441,491
11/5/20142.352.352.352.35125
11/4/20142.372.402.372.38705
11/3/20142.322.452.322.394,502
10/31/20142.252.252.212.21815
10/30/20142.232.252.232.25271
10/29/20142.312.312.302.303,601
10/28/20142.392.392.372.382,166
10/27/20142.402.462.292.465,028
10/24/20142.802.812.372.3819,724
10/23/20142.593.092.592.9222,411
10/22/20142.452.482.452.471,050
10/21/20142.382.562.382.459,715
10/20/20142.222.472.192.395,622
10/17/20142.212.212.212.210
10/16/20142.212.212.212.2120
10/15/20142.122.212.082.2114,803
10/14/20142.162.162.162.16200
10/13/20142.192.272.192.272,329
10/10/20142.152.152.152.15100
10/9/20142.102.102.102.10200
10/8/20142.012.092.002.096,516
10/7/20142.032.201.901.9135,713
10/6/20141.991.991.991.990
10/3/20141.991.991.991.99310
10/2/20141.852.001.851.925,236
10/1/20141.971.971.851.952,630
9/30/20142.112.112.112.11300
9/29/20142.022.052.022.05223
9/26/20141.951.951.951.950
9/25/20141.731.951.731.952,286
9/24/20142.072.072.072.070
9/23/20142.232.341.972.0731,382
9/22/20141.822.551.812.1461,434
9/19/20141.721.851.721.7810,702
9/18/20141.861.861.721.8215,490
9/17/20141.962.231.681.8418,803
9/16/20141.901.901.901.901,900
9/15/20141.791.831.791.796,580
9/12/20141.851.851.731.73715
9/11/20141.651.801.651.8011,269
9/10/20141.961.961.961.96101
9/9/20141.992.041.961.969,462
9/8/20141.812.331.742.0654,567
9/5/20141.691.901.631.8116,001
9/4/20141.781.781.701.772,700
9/3/20141.761.761.761.760
9/2/20141.961.961.801.818,186
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center