$22.41 -0.20 (%) Intergroup Corp - NASDAQ

Jul. 7, 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
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
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
  • Showing 1-100 of 1,258 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!