$26.75 0.00 (%) Intergroup Corp - NASDAQ

Feb. 4, 2016 | 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
2/5/201626.7526.7526.7526.750
2/4/201626.7526.7526.7526.75210
2/3/201625.7525.7525.7525.75215
2/2/201626.0726.0726.0726.0710
2/1/201626.5026.7826.0726.07960
1/29/201626.1526.1526.0026.00590
1/28/201626.0026.0026.0026.000
1/27/201626.0026.0026.0026.00305
1/26/201626.0026.5026.0026.21611
1/25/201626.0026.0026.0026.00186
1/22/201626.3227.1526.0026.005,341
1/21/201627.0627.4026.8527.004,472
1/20/201627.4027.4026.6627.252,347
1/19/201626.3026.3026.3026.30102
1/15/201626.7526.7526.7526.751,149
1/14/201626.4427.5026.2526.252,495
1/13/201626.2526.6326.0026.436,504
1/12/201625.5626.4725.5026.301,566
1/11/201626.0026.0026.0026.00575
1/8/201625.8425.8425.8425.840
1/7/201624.6125.8424.5025.84900
1/6/201625.0025.0025.0025.00100
1/5/201625.0025.0025.0025.00700
1/4/201625.0925.4924.5025.001,623
12/31/201525.2526.4025.2525.492,038
12/30/201525.1526.1223.5225.5016,415
12/29/201525.1725.1925.1725.19642
12/28/201525.1825.1825.1525.161,752
12/24/201526.1026.1025.4025.403,353
12/23/201526.5826.5826.5826.58703
12/22/201528.0728.0728.0728.07252
12/21/201525.9025.9025.9025.90123
12/18/201525.4125.4125.4125.41200
12/17/201525.4025.4125.4025.41471
12/16/201525.4325.6325.4025.40728
12/15/201525.4525.4825.4225.46971
12/14/201525.7525.9025.4025.422,066
12/11/201525.7525.8625.7525.86863
12/10/201526.5326.5325.7525.751,528
12/9/201525.8825.8825.8825.88300
12/8/201525.7226.0025.5026.001,937
12/7/201526.0026.2025.4026.205,911
12/4/201526.2326.5826.0026.58800
12/3/201525.6326.7525.6326.004,300
12/2/201526.4826.4826.4826.48320
12/1/201525.9725.9725.8225.82698
11/30/201526.2526.2526.0026.00204
11/27/201526.0026.0026.0026.00350
11/25/201525.2526.4625.1526.463,761
11/24/201525.6025.6025.6025.60200
11/23/201525.0025.5025.0025.003,600
11/20/201525.0025.0025.0025.00650
11/19/201525.1025.1625.0025.001,297
11/18/201525.9625.9625.9625.960
11/17/201525.0125.9625.0125.96288
11/16/201525.5025.5025.5025.50202
11/13/201524.5025.0024.5024.501,615
11/12/201525.4025.4024.0624.461,744
11/11/201525.4225.4225.4225.42282
11/10/201525.0125.2625.0125.26745
11/9/201526.0126.0125.2325.261,680
11/6/201526.0126.0126.0126.01200
11/5/201526.3026.3026.3026.30100
11/4/201528.1328.1427.2027.203,132
11/3/201527.9227.9227.0527.72992
11/2/201527.1627.1627.1627.16140
10/30/201527.6027.6027.6027.60309
10/29/201529.0029.0029.0029.002
10/28/201529.9429.9428.9929.00606
10/27/201528.9229.5528.9229.371,846
10/26/201528.9428.9728.9028.971,762
10/23/201528.6329.0528.6328.804,312
10/22/201528.2428.2428.2428.2452
10/21/201527.6028.2427.6028.24958
10/20/201527.6327.6327.6327.630
10/19/201527.9027.9027.4027.631,239
10/16/201527.0027.0027.0027.00199
10/15/201528.6428.6428.6428.64107
10/14/201526.9826.9826.9826.98220
10/13/201527.5827.5827.5827.58362
10/12/201526.6826.6826.6826.68200
10/9/201528.0028.0028.0028.000
10/8/201528.0028.0028.0028.00217
10/7/201528.0028.0028.0028.000
10/6/201527.8930.0026.2828.0022,807
10/5/201527.5127.7226.0827.348,991
10/2/201529.4529.4526.7827.4610,200
10/1/201529.0029.0027.5027.50300
9/30/201527.6027.6627.0227.661,109
9/29/201527.3027.7627.2127.32735
9/28/201528.0328.1527.2827.282,637
9/25/201527.9729.8627.9729.86748
9/24/201527.4027.6127.4027.501,782
9/23/201527.4628.0227.2927.29810
9/22/201529.2729.2727.1527.502,082
9/21/201528.9729.9827.6029.621,326
9/18/201525.4029.0125.3929.0110,143
9/17/201525.3026.9025.0026.904,888
9/16/201525.1025.8725.1025.101,772
9/15/201525.0026.0025.0025.102,455
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center