$2.49 +0.04 (%) Innsuites Hospitality Trust - NYSE Amex Equities

May. 31, 2016 | 03:55 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

IHT historical data

Date Open High Low Close Volume
5/31/20162.442.502.442.496,000
5/27/20162.452.452.452.450
5/26/20162.452.452.452.459
5/25/20162.452.452.452.45101
5/24/20162.322.322.322.32189
5/23/20162.502.502.502.501
5/20/20162.502.502.462.505,518
5/19/20162.502.502.502.500
5/18/20162.502.502.462.506,930
5/17/20162.452.452.452.4515
5/16/20162.452.452.452.455,443
5/13/20162.412.412.412.411,000
5/12/20162.432.432.432.430
5/11/20162.432.432.432.430
5/10/20162.502.502.432.432,800
5/9/20162.472.472.472.470
5/6/20162.472.472.472.470
5/5/20162.472.472.472.471,054
5/4/20162.412.492.412.49234
5/3/20162.502.502.502.5084
5/2/20162.502.502.502.5096
4/29/20162.502.502.502.50125
4/28/20162.502.502.502.50102
4/27/20162.492.502.492.50302
4/26/20162.412.562.412.4910,364
4/25/20162.352.552.302.4415,477
4/22/20162.272.422.272.4011,448
4/21/20162.232.252.232.25415
4/20/20162.172.172.172.170
4/19/20162.082.172.082.174,110
4/18/20162.142.212.142.161,189
4/15/20162.082.082.082.08188
4/14/20162.122.152.122.121,647
4/13/20162.162.162.152.15305
4/12/20162.202.202.202.200
4/11/20162.252.302.202.202,600
4/8/20162.462.462.282.28586
4/7/20162.452.452.452.450
4/6/20162.432.452.432.45505
4/5/20162.302.302.302.3022
4/4/20162.302.302.302.300
4/1/20162.532.532.182.30383
3/31/20162.372.372.372.372
3/30/20162.372.372.372.37100
3/29/20162.442.532.342.341,417
3/28/20162.442.442.442.440
3/24/20162.442.442.442.440
3/23/20162.442.442.442.44200
3/22/20162.452.452.452.458
3/21/20162.452.452.452.450
3/18/20162.452.452.452.45417
3/17/20162.442.452.422.452,006
3/16/20162.342.342.342.340
3/15/20162.342.342.342.340
3/14/20162.342.342.342.343
3/11/20162.342.342.342.340
3/10/20162.342.342.342.3499
3/9/20162.392.422.342.34503
3/8/20162.402.402.402.40155
3/7/20162.402.402.402.4042
3/4/20162.402.402.402.400
3/3/20162.402.402.402.400
3/2/20162.402.402.402.4031
3/1/20162.402.402.402.400
2/29/20162.262.402.262.40343
2/26/20162.332.332.332.330
2/25/20162.332.332.332.331
2/24/20162.292.332.292.33500
2/23/20162.332.332.332.339
2/22/20162.332.332.332.332
2/19/20162.332.332.332.330
2/18/20162.332.332.332.330
2/17/20162.332.332.332.3327
2/16/20162.332.332.332.334
2/12/20162.332.332.332.330
2/11/20162.332.332.332.339
2/10/20162.332.332.332.330
2/9/20162.332.332.332.3317
2/8/20162.332.332.332.330
2/5/20162.332.332.332.33509
2/4/20162.262.262.262.26300
2/3/20162.112.112.112.110
2/2/20162.192.202.112.11699
2/1/20162.162.162.162.16125
1/29/20162.412.412.132.222,035
1/28/20162.502.502.502.500
1/27/20162.502.502.502.50115
1/26/20162.502.502.502.5018
1/25/20162.502.502.502.5094
1/22/20162.502.502.502.50139
1/21/20162.532.532.532.530
1/20/20162.532.532.532.530
1/19/20162.532.532.532.530
1/15/20162.532.532.532.530
1/14/20162.532.532.532.53422
1/13/20162.552.552.462.555,179
1/12/20162.452.652.452.573,983
1/11/20162.402.502.402.454,899
1/8/20162.302.302.302.30200
1/7/20162.362.372.362.37300
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center