$24.48 +0.48 (%) Intergroup Corp - NASDAQ

Jul. 28, 2016 | 03:20 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
7/27/201623.5124.4123.5124.00755
7/26/201624.8224.9023.0224.382,201
7/25/201625.0125.0125.0125.01100
7/22/201624.1025.1924.1025.194,881
7/21/201625.2325.2524.3024.301,270
7/20/201624.7925.1024.7024.903,350
7/19/201624.2524.2524.2524.25102
7/18/201624.0824.1824.0824.18247
7/15/201625.0625.0625.0625.060
7/14/201625.2025.2024.9025.062,570
7/13/201625.0025.2825.0025.28404
7/12/201625.5025.5025.5025.502
7/11/201625.5025.5125.1525.501,766
7/8/201624.8025.4023.8625.404,277
7/7/201625.4625.4625.4625.46400
7/6/201625.4825.5625.3325.461,462
7/5/201625.5025.5925.2925.407,800
7/1/201625.0025.7025.0025.607,766
6/30/201625.5325.5325.4525.50424
6/29/201625.5625.5625.5625.56339
6/28/201625.0026.0025.0025.002,751
6/27/201625.3725.3725.3725.37100
6/24/201625.1525.1525.1525.15110
6/23/201625.0025.0025.0025.00183
6/22/201626.0026.0026.0026.00210
6/21/201625.0025.3325.0025.00711
6/20/201625.5025.7024.6325.0013,244
6/17/201625.0125.0125.0125.010
6/16/201625.0625.0625.0125.01358
6/15/201626.0126.0126.0126.01300
6/14/201625.6425.6425.6425.64100
6/13/201625.6525.6525.6525.6582
6/10/201625.7025.7025.6525.65200
6/9/201625.7225.7225.7225.72195
6/8/201625.7526.4525.5126.452,000
6/7/201625.7225.7225.7225.72200
6/6/201625.0025.5025.0025.01355
6/3/201627.1327.1327.1327.130
6/2/201627.1327.1327.1327.130
6/1/201627.5029.0625.1227.1312,118
5/31/201627.2527.2527.2527.25260
5/27/201627.2028.0527.2027.66307
5/26/201630.0230.2230.0030.222,602
5/25/201630.9030.9030.9030.9016
5/24/201631.2731.5527.1530.902,091
5/23/201631.3332.0031.3331.492,457
5/20/201628.8832.3528.8832.355,219
5/19/201627.9028.8827.9028.88834
5/18/201627.9027.9027.9027.90250
5/17/201626.8626.8626.8626.86351
5/16/201626.5026.5026.5026.500
5/13/201627.5028.0026.5026.501,107
5/12/201626.6726.6726.2026.502,031
5/11/201626.0026.0026.0026.00207
5/10/201625.0125.0125.0125.010
5/9/201625.0125.0125.0125.01208
5/6/201627.5027.5027.5027.50100
5/5/201626.2126.2126.2126.2135
5/4/201626.2126.2126.2126.210
5/3/201626.2126.2126.2126.210
5/2/201626.2126.2126.2126.2151
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center