$28.76 -0.25 (%) Intergroup Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
8/28/201529.6029.6028.7628.76278
8/27/201529.0129.0129.0129.01100
8/26/201529.4329.5628.8328.831,606
8/25/201529.2329.4329.1929.431,199
8/24/201529.1629.1629.0529.05476
8/21/201529.1629.1629.1129.11300
8/20/201533.0033.0030.5630.75782
8/19/201531.9432.0031.9432.00200
8/18/201532.0032.0032.0032.00194
8/17/201531.4831.4831.1631.16298
8/14/201530.4732.9630.0132.96335
8/13/201529.1932.3229.1929.97745
8/12/201532.2232.2232.2232.220
8/11/201532.3932.3932.2232.22200
8/10/201532.2232.2232.2232.22356
8/7/201530.8430.8429.2530.391,707
8/6/201531.4531.4527.4031.001,905
8/5/201537.0037.0031.1132.3410,347
8/4/201531.5838.0031.5036.7918,178
8/3/201523.4532.5123.4532.1127,652
7/31/201522.5024.1022.5023.4029,860
7/30/201521.9022.0821.9022.08229
7/29/201521.5822.0021.2522.003,935
7/28/201521.7121.7121.4621.505,506
7/27/201520.4121.0020.4121.004,705
7/24/201520.3221.0020.3220.701,807
7/23/201520.3220.3320.2520.302,015
7/22/201520.6421.3920.5020.7018,461
7/21/201520.8120.8120.3120.604,987
7/20/201520.5120.8820.4320.88893
7/17/201520.7420.7420.7420.740
7/16/201520.2520.7419.5320.7420,918
7/15/201521.6421.6420.2320.567,353
7/14/201521.1021.4921.1021.382,519
7/13/201521.0321.6720.7920.882,385
7/10/201521.2221.2221.2221.22100
7/9/201520.1321.0020.0421.006,819
7/8/201522.7423.0019.7819.7812,805
7/7/201522.4122.4122.4122.41299
7/6/201521.0022.8521.0022.611,140
7/2/201520.2621.0020.2620.915,566
7/1/201519.3420.2819.2520.207,725
6/30/201519.1019.5018.9419.473,069
6/29/201519.5219.5219.4019.461,455
6/26/201519.5119.6119.5119.61512
6/25/201519.3619.7318.7018.704,713
6/24/201519.1519.1818.8618.926,736
6/23/201520.3520.3719.8020.0010,934
6/22/201519.2219.7119.2219.711,021
6/19/201520.6121.5118.7119.5025,122
6/18/201522.1022.2720.3320.715,964
6/17/201521.5323.2020.7821.793,956
6/16/201521.2021.4020.6221.311,383
6/15/201521.1621.2621.1521.261,407
6/12/201521.0421.1020.8121.091,648
6/11/201521.1521.1521.1221.151,892
6/10/201520.9121.1520.8221.152,432
6/9/201520.5521.2320.5521.224,077
6/8/201520.9821.2320.5821.013,165
6/5/201520.2821.2220.2820.868,354
6/4/201521.0721.0721.0721.07107
6/3/201520.0021.0720.0021.0712,815
6/2/201521.1121.1120.0520.05300
6/1/201520.0520.0520.0020.00625
5/29/201521.0421.0520.0520.052,630
5/28/201520.2721.8620.0021.863,650
5/27/201520.3720.3720.0620.06350
5/26/201520.4320.4320.4320.430
5/22/201520.4320.4320.4320.43200
5/21/201520.6820.6820.3820.38370
5/20/201521.2221.7920.2120.318,918
5/19/201521.4921.9121.1621.182,798
5/18/201521.9222.1521.4221.515,381
5/15/201521.8222.6121.4021.8221,016
5/14/201521.9423.0021.8921.8928,513
5/13/201521.5022.8121.3921.8726,453
5/12/201521.0021.9620.6021.3926,171
5/11/201519.9021.0019.9021.0016,394
5/8/201519.2621.1219.2221.129,593
5/7/201518.7919.3918.7219.3220,868
5/6/201518.4118.7418.3218.684,403
5/5/201518.7519.5218.1118.982,474
5/4/201519.9219.9219.9219.920
5/1/201519.5020.0319.0519.923,800
4/30/201519.7819.9119.7819.891,932
4/29/201519.9720.2719.9720.27800
4/28/201519.5719.9719.5019.976,951
4/27/201519.6120.2519.5220.164,063
4/24/201519.6520.2519.6120.2511,015
4/23/201520.2420.2419.6819.68980
4/22/201519.5919.8119.5919.783,293
4/21/201519.3519.8319.2019.624,656
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
  • Showing 1-100 of 1,259 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!