$18.32 +0.17 (%) Intergroup Corp - NASDAQ

Nov. 26, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
11/26/201418.1518.3218.1518.321,664
11/25/201418.2218.2818.1518.151,514
11/24/201418.2518.2518.2518.25450
11/21/201418.1818.4918.0018.003,730
11/20/201418.2318.2318.1818.18320
11/19/201418.2918.2918.2918.290
11/18/201418.3718.3718.1818.29820
11/17/201418.2118.2118.2118.21250
11/14/201418.5018.5018.5018.50400
11/13/201418.1818.1818.1818.180
11/12/201418.1818.1818.1818.180
11/11/201418.1918.1918.1818.18466
11/10/201418.2418.5118.2218.35960
11/7/201418.4918.4918.1818.18500
11/6/201418.2718.7518.2218.301,600
11/5/201419.1319.1319.1319.130
11/4/201419.1319.1319.1319.1366
11/3/201419.1319.1319.1319.13100
10/31/201419.1319.1319.1319.130
10/30/201418.3119.1318.2719.13850
10/29/201418.5718.5718.5718.571
10/28/201418.5718.5718.5718.571
10/27/201418.5718.5718.5718.57100
10/24/201418.7119.2518.5718.572,784
10/23/201418.7118.7118.7118.71450
10/22/201418.7118.7118.7118.71100
10/21/201418.7218.7218.7218.720
10/20/201418.7218.7218.7218.7210
10/17/201418.7218.7418.7218.72845
10/16/201418.8618.8718.7118.814,942
10/15/201418.9518.9518.8018.952,800
10/14/201418.9618.9618.9618.960
10/13/201418.9618.9618.9618.96103
10/10/201419.1519.2418.9119.005,787
10/9/201419.2519.2519.2519.25512
10/8/201419.2019.2019.2019.20783
10/7/201419.2119.2119.2019.20761
10/6/201419.2619.2619.2119.21627
10/3/201419.3119.3119.2719.311,300
10/2/201419.3619.4119.3619.41200
10/1/201419.4519.4519.3619.362,047
9/30/201419.5519.5519.5019.504,208
9/29/201419.5119.6519.5019.653,245
9/26/201419.5019.7019.5019.701,453
9/25/201419.6219.6619.5019.501,900
9/24/201419.5420.0019.5019.652,664
9/23/201419.6419.6519.5519.652,500
9/22/201419.7219.7219.6019.602,588
9/19/201419.8919.8919.5619.561,461
9/18/201420.5020.5020.5020.5019
9/17/201419.7020.5019.7020.50325
9/16/201419.8619.8919.5519.601,491
9/15/201420.0020.0019.5719.811,856
9/12/201419.7619.7619.4019.651,472
9/11/201420.3220.3220.3220.32221
9/10/201420.5020.5020.5020.50279
9/9/201420.5020.5019.4019.541,666
9/8/201420.5020.5020.5020.50276
9/5/201419.4019.4119.4019.41540
9/4/201419.3619.3619.3619.360
9/3/201419.4219.4219.3619.36300
9/2/201419.4019.4019.4019.401,000
8/29/201419.4519.4519.4519.45190
8/28/201419.5619.5619.5619.560
8/27/201419.4019.5619.4019.562,300
8/26/201419.4019.4019.4019.40615
8/25/201419.4019.4019.4019.4050
8/22/201419.3919.9319.3919.402,520
8/21/201419.5919.5919.5919.59100
8/20/201419.4019.4119.4019.40750
8/19/201419.6219.6219.5119.55702
8/18/201419.4019.4019.4019.40100
8/15/201419.4119.4519.4019.40800
8/14/201419.4119.7019.4119.671,539
8/13/201419.4419.4419.4419.44102
8/12/201419.4519.4519.4019.421,264
8/11/201419.4019.4019.4019.40197
8/8/201419.4019.4119.4019.40503
8/7/201419.3719.4519.3719.45400
8/6/201419.4019.4019.3619.366,101
8/5/201419.3719.4219.3719.402,448
8/4/201419.4019.4119.4019.40987
8/1/201419.4019.4119.4019.412,282
7/31/201419.4019.4119.4019.411,700
7/30/201419.4019.5119.4019.51400
7/29/201419.4019.4019.4019.40544
7/28/201419.4019.4019.4019.40202
7/25/201419.2220.0919.2219.25800
7/24/201419.3319.3319.1619.16200
7/23/201419.1519.6319.1519.1510,309
7/22/201419.1619.4219.1519.251,301
7/21/201419.1719.1719.1519.151,001
7/18/201419.2219.2219.2219.22500
7/17/201419.2019.2219.2019.2015,590
7/16/201419.1519.2619.0919.252,600
7/15/201419.1719.1919.1719.19200
7/14/201419.0019.4019.0019.404,217
7/11/201419.0219.0219.0019.00500
7/10/201419.1519.1519.0519.05410
7/9/201419.0019.0019.0019.000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center