$18.11 -2.34 (%) Intergroup Corp - NASDAQ

Jan. 30, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
1/30/201520.2320.4818.1118.1141,508
1/29/201519.9320.4519.8920.4555,156
1/28/201518.4319.8918.0519.8941,614
1/27/201518.0818.6918.0018.4516,100
1/26/201518.2918.5517.7818.358,320
1/23/201517.9318.2417.7518.2255,944
1/22/201517.7518.2517.3318.0232,546
1/21/201518.1118.1217.4517.8519,551
1/20/201518.3618.4118.0018.171,500
1/16/201518.3818.3818.3118.31200
1/15/201519.6020.3219.6019.6021,642
1/14/201520.4420.5019.7019.7021,846
1/13/201519.2520.9519.2519.9522,472
1/12/201518.1019.1918.0819.1933,612
1/9/201517.6517.9017.4317.895,800
1/8/201517.6517.7817.3217.7417,619
1/7/201517.6217.6917.5017.505,216
1/6/201517.6117.8017.5017.65500
1/5/201517.6717.6717.6117.611,400
1/2/201517.6417.6617.6417.64300
12/31/201417.6117.6117.6117.61187
12/30/201417.9017.9117.6317.635,572
12/29/201417.9117.9117.9117.911
12/26/201417.9117.9117.9117.91200
12/24/201417.9017.9017.9017.900
12/23/201418.0618.1917.9017.9014,643
12/22/201417.4017.8917.4017.897,595
12/19/201417.5017.7417.5017.743,954
12/18/201417.8317.8317.5117.51534
12/17/201417.5017.6117.5017.573,510
12/16/201417.5217.5417.4517.451,773
12/15/201417.8517.8517.8517.851
12/12/201418.0318.0317.6717.853,568
12/11/201418.2518.2718.0118.012,890
12/10/201418.2818.4418.0518.443,010
12/9/201418.2618.3518.2418.35501
12/8/201418.2618.4818.2618.315,328
12/5/201418.0518.5018.0518.192,221
12/4/201418.1518.1518.0818.09400
12/3/201418.0618.0618.0618.06328
12/2/201418.0618.0618.0618.06100
12/1/201418.0318.4918.0318.49300
11/28/201418.5018.5018.0118.491,619
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center