$2.39 0.00 (%) Innsuites Hospitality Trust - AMEX

Aug. 31, 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
9/1/20152.392.392.392.390
8/31/20152.382.402.322.391,981
8/28/20152.482.482.482.48163
8/27/20152.522.522.522.520
8/26/20152.512.602.402.521,796
8/25/20152.602.602.602.600
8/24/20152.582.662.572.60883
8/21/20152.582.582.582.580
8/20/20152.582.662.572.58931
8/19/20152.422.422.422.420
8/18/20152.502.502.502.500
8/17/20152.502.502.502.500
8/14/20152.502.502.502.500
8/13/20152.502.502.502.500
8/12/20152.402.552.402.502,833
8/11/20152.362.362.362.360
8/10/20152.442.442.362.36588
8/7/20152.482.482.482.480
8/6/20152.452.502.452.486,023
8/5/20152.852.852.852.850
8/4/20152.782.852.762.853,465
8/3/20153.103.102.602.8016,221
7/31/20152.312.312.312.310
7/30/20152.312.312.312.310
7/29/20152.312.312.312.310
7/28/20152.282.312.282.31637
7/27/20152.362.362.362.360
7/24/20152.362.362.362.36400
7/23/20152.452.452.452.450
7/22/20152.452.452.452.450
7/21/20152.452.452.452.450
7/20/20152.452.452.452.450
7/17/20152.452.452.452.450
7/16/20152.502.502.452.45913
7/15/20152.692.692.492.511,873
7/14/20152.792.792.792.790
7/13/20152.792.792.792.79200
7/10/20152.522.522.522.520
7/9/20152.792.792.792.790
7/8/20152.802.802.702.79500
7/7/20152.572.572.572.570
7/6/20152.572.572.572.570
7/2/20152.652.652.652.650
7/1/20152.782.782.652.652,253
6/30/20152.752.792.752.79500
6/29/20152.652.652.652.650
6/26/20152.652.652.652.650
6/25/20152.652.652.652.650
6/24/20152.502.502.502.500
6/23/20152.502.502.502.500
6/22/20152.502.502.502.500
6/19/20152.712.712.712.710
6/18/20152.752.712.712.71221
6/17/20152.532.532.532.530
6/16/20152.752.752.752.750
6/15/20152.782.782.752.751,093
6/12/20152.802.802.802.800
6/11/20152.802.802.802.800
6/10/20152.902.902.902.900
6/9/20152.902.902.902.90400
6/8/20152.762.762.762.760
6/5/20152.752.752.752.750
6/4/20152.752.752.752.750
6/3/20152.952.952.952.950
6/2/20152.952.952.952.95100
6/1/20152.962.962.952.95660
5/29/20152.702.702.702.700
5/28/20152.702.702.702.700
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!