$27.00 0.00 (%) Intergroup Corp - NASDAQ

Nov. 30, 2016 | 04:00 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
12/2/201627.0027.0027.0027.000
12/1/201627.0027.0027.0027.000
11/30/201626.5027.9926.5027.00460
11/29/201626.0026.2525.9626.251,010
11/28/201625.5526.0025.4725.981,322
11/25/201622.4525.6522.4525.65324
11/23/201624.9624.9624.8224.961,240
11/22/201623.7523.7523.4523.45200
11/21/201622.0824.5522.0824.101,105
11/18/201624.9024.9023.7024.063,301
11/17/201624.9624.9624.5024.951,100
11/16/201623.3024.5022.6224.403,066
11/15/201623.4523.5023.4223.42800
11/14/201622.9823.0022.9322.939,700
11/11/201622.8722.8722.8722.870
11/10/201622.8722.8722.8722.878
11/9/201622.5722.9022.5722.87400
11/8/201622.9323.0022.0022.4510,499
11/7/201622.4522.4822.3222.32510
11/4/201621.0022.5020.1722.494,153
11/3/201622.5022.5022.5022.5010
11/2/201622.5022.5022.5022.500
11/1/201622.5022.5022.5022.500
10/31/201622.5022.5022.5022.50100
10/28/201622.5022.5021.4522.49480
10/27/201621.0122.9021.0122.90512
10/26/201622.0022.0020.0922.002,464
10/25/201623.0023.0023.0023.004
10/24/201623.0023.0023.0023.00820
10/21/201620.2523.0020.2523.00368
10/20/201623.0023.0023.0023.00107
10/19/201622.5023.0022.5023.00200
10/18/201623.2423.2423.2423.24159
10/17/201623.0523.0523.0023.00802
10/14/201623.0523.0523.0023.00811
10/13/201623.0123.0123.0123.0125
10/12/201623.0123.0123.0123.01100
10/11/201624.0024.0023.0023.00604
10/10/201623.0023.0023.0023.00215
10/7/201624.0024.0024.0024.00483
10/6/201624.3024.3024.3024.300
10/5/201624.3024.3024.3024.300
10/4/201624.3024.3024.3024.30100
10/3/201624.3024.3024.3024.305
9/30/201624.3024.3024.3024.30391
9/29/201624.2724.8224.2724.821,431
9/28/201624.5524.5524.5524.5535
9/27/201624.5524.5524.5524.55678
9/26/201624.7724.7724.7724.7725
9/23/201624.7724.7724.2724.771,151
9/22/201624.8124.8124.8124.811,286
9/21/201624.8224.8224.8224.8210
9/20/201624.8224.8224.8224.828
9/19/201624.8224.8224.8224.826
9/16/201624.9924.9924.8224.821,261
9/15/201624.9924.9924.9924.99285
9/14/201624.9924.9924.9924.99383
9/13/201624.6024.6024.6024.604
9/12/201624.6024.6024.6024.60141
9/9/201624.6024.6024.6024.600
9/8/201624.6024.6024.6024.60116
9/7/201624.6024.6024.6024.603
9/6/201624.6024.6024.6024.60282
9/2/201624.6024.6024.6024.60160
9/1/201624.9924.9924.9924.99353
8/31/201624.8924.8924.8924.8910
8/30/201624.7924.8924.6024.891,511
8/29/201625.0825.0825.0825.080
8/26/201625.0825.0825.0825.080
8/25/201624.8525.0824.8525.08207
8/24/201625.1025.1524.2125.15404
8/23/201625.1525.1525.1525.15100
8/22/201624.7324.7324.7324.731
8/19/201624.8424.8424.7324.73203
8/18/201624.1524.1524.1524.153
8/17/201624.1524.1524.1524.150
8/16/201624.1524.1524.1524.150
8/15/201624.1524.1524.1524.15100
8/12/201624.1624.1624.1624.160
8/11/201624.1624.1624.1624.1652
8/10/201624.1624.1624.1624.16202
8/9/201624.0924.0924.0924.090
8/8/201624.0924.0924.0924.09200
8/5/201624.1224.1224.1224.12290
8/4/201623.8825.0023.8624.531,110
8/3/201624.2224.2224.2224.220
8/2/201624.3224.3222.4824.221,098
8/1/201624.3224.3224.3224.32193
7/29/201624.7424.7424.2824.28312
7/28/201624.2624.5724.2624.48624
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center