$20.43 +0.05 (%) Intergroup Corp - NASDAQ

May. 22, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
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
2/11/201518.5319.5018.4819.295,672
2/10/201518.0619.0218.0618.6430,508
2/9/201518.1218.6917.9918.6919,994
2/6/201518.2618.3217.9918.0425,469
2/5/201518.3118.4518.1618.4414,567
2/4/201518.3818.4018.2918.31741
2/3/201518.3318.3318.3318.3368
2/2/201518.3318.3318.3318.33134
1/30/201520.2320.4818.1118.1141,508
1/29/201519.9320.4519.8920.4555,156
1/28/201518.4319.8918.0519.8941,614
1/27/201518.0818.6918.0018.4516,100
1/26/201518.2918.5517.7818.358,320
1/23/201517.9318.2417.7518.2255,944
1/22/201517.7518.2517.3318.0232,546
1/21/201518.1118.1217.4517.8519,551
1/20/201518.3618.4118.0018.171,500
1/16/201518.3818.3818.3118.31200
1/15/201519.6020.3219.6019.6021,642
1/14/201520.4420.5019.7019.7021,846
1/13/201519.2520.9519.2519.9522,472
1/12/201518.1019.1918.0819.1933,612
1/9/201517.6517.9017.4317.895,800
1/8/201517.6517.7817.3217.7417,619
1/7/201517.6217.6917.5017.505,216
1/6/201517.6117.8017.5017.65500
1/5/201517.6717.6717.6117.611,400
1/2/201517.6417.6617.6417.64300
12/31/201417.6117.6117.6117.61187
12/30/201417.9017.9117.6317.635,572
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center