Intergroup Corp $19.55

down 0.00


19/8/2014 11:41 AM  |  NASDAQ : INTG  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INTG historical data

Date Open High Low Close Volume
8/19/201419.6219.6219.5119.55702
8/18/201419.4019.4019.4019.40100
8/15/201419.4119.4519.4019.40800
8/14/201419.4119.7019.4119.671,539
8/13/201419.4419.4419.4419.44102
8/12/201419.4519.4519.4019.421,264
8/11/201419.4019.4019.4019.40197
8/8/201419.4019.4119.4019.40503
8/7/201419.3719.4519.3719.45400
8/6/201419.4019.4019.3619.366,101
8/5/201419.3719.4219.3719.402,448
8/4/201419.4019.4119.4019.40987
8/1/201419.4019.4119.4019.412,282
7/31/201419.4019.4119.4019.411,700
7/30/201419.4019.5119.4019.51400
7/29/201419.4019.4019.4019.40544
7/28/201419.4019.4019.4019.40202
7/25/201419.2220.0919.2219.25800
7/24/201419.3319.3319.1619.16200
7/23/201419.1519.6319.1519.1510,309
7/22/201419.1619.4219.1519.251,301
7/21/201419.1719.1719.1519.151,001
7/18/201419.2219.2219.2219.22500
7/17/201419.2019.2219.2019.2015,590
7/16/201419.1519.2619.0919.252,600
7/15/201419.1719.1919.1719.19200
7/14/201419.0019.4019.0019.404,217
7/11/201419.0219.0219.0019.00500
7/10/201419.1519.1519.0519.05410
7/9/201419.0019.0019.0019.000
7/8/201419.0019.0019.0019.00900
7/7/201419.0419.0419.0419.04202
7/3/201419.0019.0019.0019.00820
7/2/201419.0219.1119.0219.101,026
7/1/201419.2019.2819.0119.01805
6/30/201419.0020.0019.0019.108,243
6/27/201419.0519.0519.0519.05122
6/26/201419.0419.0419.0419.04200
6/25/201419.1119.1119.1119.11101
6/24/201419.0019.0019.0019.00101
6/23/201419.0019.0119.0019.01719
6/20/201419.0119.0119.0119.01479
6/19/201419.0019.0019.0019.00104
6/18/201419.0019.0019.0019.000
6/17/201419.0019.0019.0019.001,001
6/16/201419.0319.1019.0019.002,515
6/13/201419.0019.0019.0019.000
6/12/201419.0019.0019.0019.00100
6/11/201419.0019.0019.0019.00997
6/10/201419.0019.0019.0019.002,696
6/9/201419.0419.0419.0019.00300
6/6/201419.0919.2019.0919.09341
6/5/201419.0719.4519.0719.111,918
6/4/201419.2519.2519.2519.250
6/3/201419.2519.2519.2519.250
6/2/201419.4919.5019.0219.254,682
5/30/201419.2419.5719.0019.00815
5/29/201419.0319.7019.0019.005,353
5/28/201419.8019.8519.1019.495,649
5/27/201419.2019.7419.0819.255,204
5/23/201419.1219.2419.1219.162,313
5/22/201419.0019.0019.0019.000
5/21/201418.0119.0718.0119.002,726
5/20/201419.0419.0418.5018.501,354
5/19/201419.0719.0719.0719.07100
5/16/201419.0319.0319.0319.03100
5/15/201418.8019.2518.7719.242,248
5/14/201419.0019.3419.0019.341,101
5/13/201417.5019.0317.3919.0311,809
5/12/201417.6317.8917.1617.1815,801
5/9/201417.7917.9417.7917.891,102
5/8/201418.4018.4017.5217.736,451
5/7/201417.4117.4617.2817.412,238
5/6/201418.4518.4518.4518.45300
5/5/201418.3018.3018.3018.300
5/2/201417.4118.3017.4118.302,502
5/1/201418.3218.3218.3218.321,000
4/30/201417.5817.6217.4117.497,002
4/29/201418.0218.0218.0218.02127
4/28/201418.0218.0218.0218.02100
4/25/201417.6218.0017.6218.001,100
4/24/201418.0018.0018.0018.000
4/23/201418.0018.0018.0018.001
4/22/201418.0518.0518.0018.00440
4/21/201418.0118.0117.5217.9913,212
4/17/201418.0018.0018.0018.000
4/16/201418.0018.0018.0018.000
4/15/201418.1018.2517.9918.002,324
4/14/201418.0518.0618.0518.061,200
4/11/201418.4418.4418.4418.44111
4/10/201418.0018.0317.9918.022,398
4/9/201418.2118.2117.9918.013,900
4/8/201418.2118.2118.2118.21209
4/7/201418.1618.1618.0118.013,003
4/4/201418.3918.3918.3918.390
4/3/201418.3918.3918.3918.39199
4/2/201418.1118.1118.1118.111
4/1/201418.3118.3418.1118.115,867
3/31/201418.6018.6018.4018.403,093
3/28/201418.3118.3118.3118.311
Trading Center