$2.81 0.00 (%) Innsuites Hospitality Trust - AMEX

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHT historical data

Date Open High Low Close Volume
5/27/20152.812.812.812.810
5/26/20152.902.812.812.81384
5/22/20152.812.812.812.810
5/21/20152.762.812.762.81250
5/20/20152.852.852.852.851,302
5/19/20152.872.872.752.861,829
5/18/20152.732.732.692.691,879
5/15/20152.652.652.652.650
5/14/20152.632.702.632.65300
5/13/20152.562.622.522.551,829
5/12/20152.682.682.682.68400
5/11/20152.442.612.422.604,444
5/8/20152.252.342.252.34819
5/7/20152.262.262.262.260
5/6/20152.342.342.342.34100
5/5/20152.432.432.422.42800
5/4/20152.442.442.352.4110,745
5/1/20152.242.552.212.3221,260
4/30/20152.272.272.212.216,436
4/29/20152.322.362.252.356,700
4/28/20152.452.522.422.425,265
4/27/20152.262.412.212.358,842
4/24/20152.342.342.252.258,433
4/23/20152.432.512.422.42883
4/22/20152.222.502.222.454,161
4/21/20152.322.362.212.298,698
4/20/20152.552.552.112.4010,417
4/17/20152.762.822.532.676,740
4/16/20152.692.922.632.6327,607
4/15/20152.752.942.702.7080,393
4/14/20152.352.892.352.7558,375
4/13/20152.052.311.982.3148,831
4/10/20152.172.171.852.0350,375
4/9/20152.282.282.082.1813,373
4/8/20152.252.292.202.276,658
4/7/20152.392.392.302.304,591
4/6/20152.372.372.372.3723
4/2/20152.682.682.372.372,917
4/1/20152.782.792.692.692,831
3/31/20152.752.822.702.701,939
3/30/20152.752.892.752.871,717
3/27/20152.702.792.702.791,351
3/26/20152.702.792.702.772,620
3/25/20152.712.712.712.71100
3/24/20152.752.782.642.661,399
3/23/20152.822.862.752.754,730
3/20/20152.642.642.642.640
3/19/20152.752.782.602.642,487
3/18/20152.772.772.772.771
3/17/20152.772.772.772.772
3/16/20152.762.772.702.771,833
3/13/20152.762.802.682.68710
3/12/20152.842.842.742.74515
3/11/20152.762.872.762.803,153
3/10/20152.722.762.692.761,100
3/9/20152.892.892.722.793,450
3/6/20152.902.902.782.78710
3/5/20152.902.902.902.900
3/4/20152.842.902.842.90247
3/3/20152.822.912.782.882,730
3/2/20152.902.972.902.913,205
2/27/20152.903.032.902.901,246
2/26/20152.902.992.902.901,100
2/25/20152.903.062.902.903,102
2/24/20152.903.032.903.019,190
2/23/20152.902.982.822.921,501
2/20/20152.903.002.892.952,001
2/19/20152.902.982.862.984,219
2/18/20152.902.982.902.981,200
2/17/20152.902.992.902.9021,308
2/13/20152.952.982.902.901,402
2/12/20153.083.272.942.9495,439
2/11/20152.682.952.562.9535,761
2/10/20152.212.212.212.211
2/9/20152.622.702.572.708,826
2/6/20152.732.732.732.730
2/5/20152.752.862.732.731,300
2/4/20152.722.722.722.72100
2/3/20152.722.722.722.723
2/2/20152.682.902.622.7211,359
1/30/20152.542.702.542.687,020
1/29/20152.602.612.442.451,605
1/28/20152.652.652.512.532,297
1/27/20152.732.852.612.616,507
1/26/20152.832.832.672.73903
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center