$19.81 +0.04 (%) Intergroup Corp - NASDAQ

Apr. 20, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
4/20/201519.6619.8119.6619.81308
4/17/201519.5719.7719.5019.775,925
4/16/201519.5919.5919.5919.590
4/15/201519.5919.5919.5919.59122
4/14/201520.2120.2220.0020.001,106
4/13/201519.9020.2019.9020.201,531
4/10/201520.1420.1420.1420.14100
4/9/201519.9819.9819.9819.980
4/8/201520.0020.0019.3419.985,213
4/7/201521.1121.1120.1020.301,300
4/6/201520.0020.1520.0020.151,200
4/2/201520.0120.0120.0020.001,726
4/1/201520.0120.0120.0020.00803
3/31/201520.0620.0620.0020.00400
3/30/201519.3520.3719.3520.1818,259
3/27/201519.2519.3919.2519.391,145
3/26/201519.3619.6719.3119.488,118
3/25/201519.5819.5819.5719.571,016
3/24/201519.3519.5619.3519.534,341
3/23/201519.2819.4119.2519.356,383
3/20/201519.4819.5019.2019.415,333
3/19/201519.3119.7319.3119.352,018
3/18/201519.2519.8819.0119.722,641
3/17/201519.2519.2519.2519.25304
3/16/201519.2519.7719.0019.7719,811
3/13/201519.3119.3119.3119.310
3/12/201519.3119.3119.3119.31211
3/11/201519.2819.2819.2819.2894
3/10/201519.2819.2819.2819.28200
3/9/201519.2519.8719.2519.46879
3/6/201519.1219.3319.1219.192,200
3/5/201519.5019.5019.2019.205,400
3/4/201519.4419.4419.4419.44200
3/3/201519.2619.4819.2619.29600
3/2/201519.2519.8719.2519.255,533
2/27/201519.2519.4919.2319.491,402
2/26/201519.2219.4619.1119.413,039
2/25/201519.2519.4619.0019.4412,703
2/24/201519.1119.1119.0719.07300
2/23/201519.9521.0919.4319.524,233
2/20/201521.2621.2619.3619.6014,261
2/19/201521.3621.4820.5920.6430,418
2/18/201520.4721.8820.4721.2546,271
2/17/201519.8020.4119.7320.4124,324
2/13/201519.6019.8019.4319.8025,069
2/12/201518.6719.4218.4019.2912,419
2/11/201518.5319.5018.4819.295,672
2/10/201518.0619.0218.0618.6430,508
2/9/201518.1218.6917.9918.6919,994
2/6/201518.2618.3217.9918.0425,469
2/5/201518.3118.4518.1618.4414,567
2/4/201518.3818.4018.2918.31741
2/3/201518.3318.3318.3318.3368
2/2/201518.3318.3318.3318.33134
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center