$26.21 -0.61 (%) Intergroup Corp - NASDAQ

Apr. 29, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
4/29/201626.9727.0026.2126.211,174
4/28/201626.9926.9926.8226.82900
4/27/201626.8426.8426.8426.840
4/26/201626.8426.8426.8426.84117
4/25/201626.7426.7426.7426.740
4/22/201626.9326.9926.7426.741,113
4/21/201626.6126.6126.6126.61127
4/20/201626.4426.4426.2626.26964
4/19/201627.3827.4826.5426.741,100
4/18/201626.0426.0426.0426.04364
4/15/201626.0026.0025.9826.002,316
4/14/201625.3425.3425.3025.30613
4/13/201625.4025.4025.4025.40233
4/12/201625.4025.4025.4025.400
4/11/201625.0925.4025.0925.401,876
4/8/201625.1225.1225.1225.120
4/7/201625.6725.6925.0325.12442
4/6/201625.5925.5925.5925.598
4/5/201625.5925.5925.5925.59102
4/4/201625.6825.6825.6825.68599
4/1/201625.0625.0625.0625.060
3/31/201625.0625.0625.0625.06257
3/30/201625.1525.3725.1525.37423
3/29/201625.1225.1225.1125.11453
3/28/201625.0025.2725.0025.271,256
3/24/201625.7625.7625.7625.760
3/23/201625.7625.7625.7625.760
3/22/201625.7625.7625.7625.760
3/21/201625.7925.7925.0325.76617
3/18/201625.0625.0625.0625.060
3/17/201625.0625.0625.0625.066
3/16/201625.0625.0625.0625.0684
3/15/201625.0025.1824.6725.062,008
3/14/201625.6925.6925.6925.69102
3/11/201625.2425.2425.2425.24100
3/10/201625.0025.0025.0025.00696
3/9/201625.7425.7425.7425.74156
3/8/201625.7425.7425.7425.74451
3/7/201625.9225.9225.9225.920
3/4/201625.9225.9225.9225.920
3/3/201625.9225.9225.9225.9226
3/2/201625.9225.9225.9225.92286
3/1/201625.1525.1525.1525.150
2/29/201625.1525.1525.1525.1598
2/26/201625.0125.1525.0025.15746
2/25/201625.7025.7025.7025.7025
2/24/201624.5525.7024.5525.70350
2/23/201624.8224.8224.8224.82110
2/22/201625.7525.7525.7525.7577
2/19/201625.0625.7525.0625.75495
2/18/201624.5024.5424.5024.541,959
2/17/201625.0825.0825.0025.001,336
2/16/201624.9424.9424.9424.941
2/12/201625.2325.6823.3524.946,460
2/11/201625.5025.5025.5025.50154
2/10/201625.7525.7525.7525.7583
2/9/201625.8325.8325.7525.75416
2/8/201626.4326.4325.7925.79200
2/5/201626.7526.7526.7526.750
2/4/201626.7526.7526.7526.75210
2/3/201625.7525.7525.7525.75215
2/2/201626.0726.0726.0726.0710
2/1/201626.5026.7826.0726.07960
1/29/201626.1526.1526.0026.00590
1/28/201626.0026.0026.0026.000
1/27/201626.0026.0026.0026.00305
1/26/201626.0026.5026.0026.21611
1/25/201626.0026.0026.0026.00186
1/22/201626.3227.1526.0026.005,341
1/21/201627.0627.4026.8527.004,472
1/20/201627.4027.4026.6627.252,347
1/19/201626.3026.3026.3026.30102
1/15/201626.7526.7526.7526.751,149
1/14/201626.4427.5026.2526.252,495
1/13/201626.2526.6326.0026.436,504
1/12/201625.5626.4725.5026.301,566
1/11/201626.0026.0026.0026.00575
1/8/201625.8425.8425.8425.840
1/7/201624.6125.8424.5025.84900
1/6/201625.0025.0025.0025.00100
1/5/201625.0025.0025.0025.00700
1/4/201625.0925.4924.5025.001,623
12/31/201525.2526.4025.2525.492,038
12/30/201525.1526.1223.5225.5016,415
12/29/201525.1725.1925.1725.19642
12/28/201525.1825.1825.1525.161,752
12/24/201526.1026.1025.4025.403,353
12/23/201526.5826.5826.5826.58703
12/22/201528.0728.0728.0728.07252
12/21/201525.9025.9025.9025.90123
12/18/201525.4125.4125.4125.41200
12/17/201525.4025.4125.4025.41471
12/16/201525.4325.6325.4025.40728
12/15/201525.4525.4825.4225.46971
12/14/201525.7525.9025.4025.422,066
12/11/201525.7525.8625.7525.86863
12/10/201526.5326.5325.7525.751,528
12/9/201525.8825.8825.8825.88300
12/8/201525.7226.0025.5026.001,937
12/7/201526.0026.2025.4026.205,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center