$24.82 0.00 (%) Intergroup Corp - NASDAQ

Sep. 29, 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
9/29/201624.2724.8224.2724.821,431
9/28/201624.5524.5524.5524.550
9/27/201624.5524.5524.5524.55678
9/26/201624.7724.7724.7724.770
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
7/13/201625.0025.2825.0025.28404
7/12/201625.5025.5025.5025.502
7/11/201625.5025.5125.1525.501,766
7/8/201624.8025.4023.8625.404,277
7/7/201625.4625.4625.4625.46400
7/6/201625.4825.5625.3325.461,462
7/5/201625.5025.5925.2925.407,800
7/1/201625.0025.7025.0025.607,766
6/30/201625.5325.5325.4525.50424
6/29/201625.5625.5625.5625.56339
6/28/201625.0026.0025.0025.002,751
6/27/201625.3725.3725.3725.37100
6/24/201625.1525.1525.1525.15110
6/23/201625.0025.0025.0025.00183
6/22/201626.0026.0026.0026.00210
6/21/201625.0025.3325.0025.00711
6/20/201625.5025.7024.6325.0013,244
6/17/201625.0125.0125.0125.010
6/16/201625.0625.0625.0125.01358
6/15/201626.0126.0126.0126.01300
6/14/201625.6425.6425.6425.64100
6/13/201625.6525.6525.6525.6582
6/10/201625.7025.7025.6525.65200
6/9/201625.7225.7225.7225.72195
6/8/201625.7526.4525.5126.452,000
6/7/201625.7225.7225.7225.72200
6/6/201625.0025.5025.0025.01355
6/3/201627.1327.1327.1327.130
6/2/201627.1327.1327.1327.130
6/1/201627.5029.0625.1227.1312,118
5/31/201627.2527.2527.2527.25260
5/27/201627.2028.0527.2027.66307
5/26/201630.0230.2230.0030.222,602
5/25/201630.9030.9030.9030.9016
5/24/201631.2731.5527.1530.902,091
5/23/201631.3332.0031.3331.492,457
5/20/201628.8832.3528.8832.355,219
5/19/201627.9028.8827.9028.88834
5/18/201627.9027.9027.9027.90250
5/17/201626.8626.8626.8626.86351
5/16/201626.5026.5026.5026.500
5/13/201627.5028.0026.5026.501,107
5/12/201626.6726.6726.2026.502,031
5/11/201626.0026.0026.0026.00207
5/10/201625.0125.0125.0125.010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center