Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intergroup Cp The (NQ: INTG )

22.14 -0.74 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.300 7.667 5.927 7.407 23,100 -0.39(-5.04%)
Jan 30, 2003 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 28, 2003 7.800 7.800 7.800 7.800 300 +0.14(+1.82%)
Jan 27, 2003 7.640 7.993 7.640 7.661 10,800 -0.08(-1.02%)
Jan 23, 2003 7.780 7.833 7.740 7.740 750 +0.30(+4.03%)
Jan 22, 2003 8.047 8.080 7.173 7.440 7,500 -0.60(-7.46%)
Jan 21, 2003 8.040 8.040 8.040 8.040 150 -0.03(-0.33%)
Jan 17, 2003 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Jan 16, 2003 8.067 8.067 8.067 8.067 2,700 +0.00(+0.00%)
Jan 15, 2003 7.993 8.073 7.993 8.067 2,250 +0.19(+2.37%)
Jan 14, 2003 7.880 7.880 7.880 7.880 150 -0.03(-0.34%)
Jan 13, 2003 7.913 7.913 7.907 7.907 600 -0.03(-0.42%)
Jan 10, 2003 7.960 7.960 7.940 7.940 600 -0.13(-1.65%)
Jan 09, 2003 8.073 8.073 8.073 8.073 300 -0.05(-0.66%)
Jan 08, 2003 8.127 8.127 8.127 8.127 0 +0.00(+0.00%)
Jan 07, 2003 8.127 8.127 8.127 8.127 300 -0.01(-0.08%)
Jan 06, 2003 8.133 8.133 8.133 8.133 1,500 +0.01(+0.08%)
Jan 03, 2003 8.113 8.133 8.113 8.127 900 +0.11(+1.33%)
Jan 02, 2003 8.020 8.020 8.020 8.020 1,200 -0.03(-0.33%)
Dec 31, 2002 8.127 8.127 8.047 8.047 18,300 -0.09(-1.07%)
Dec 27, 2002 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Dec 26, 2002 8.060 8.160 8.060 8.133 8,700 +0.13(+1.67%)
Dec 24, 2002 7.987 8.000 7.987 8.000 450 +0.06(+0.76%)
Dec 23, 2002 7.873 7.940 7.873 7.940 600 +0.17(+2.14%)
Dec 20, 2002 7.773 7.773 7.773 7.773 0 +0.00(+0.00%)
Dec 19, 2002 7.773 7.827 7.773 7.773 2,700 +0.04(+0.52%)
Dec 18, 2002 7.733 7.733 7.733 7.733 300 -0.01(-0.09%)
Dec 17, 2002 7.740 7.740 7.740 7.740 0 +0.00(+0.00%)
Dec 16, 2002 7.573 7.747 7.573 7.740 5,100 +0.17(+2.20%)
Dec 13, 2002 7.581 7.581 7.573 7.573 450 +0.01(+0.09%)
Dec 12, 2002 7.580 7.580 7.567 7.567 1,800 +0.00(+0.00%)
Dec 11, 2002 7.625 7.625 7.533 7.567 6,150 -0.08(-1.05%)
Dec 10, 2002 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Dec 09, 2002 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Dec 06, 2002 7.633 7.667 7.633 7.647 2,850 +0.01(+0.17%)
Dec 05, 2002 7.633 7.633 7.633 7.633 1,500 +0.00(+0.00%)
Dec 04, 2002 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Dec 03, 2002 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Dec 02, 2002 7.673 7.673 7.633 7.633 12,150 -0.03(-0.43%)
Nov 29, 2002 7.667 7.667 7.667 7.667 150 -0.07(-0.86%)
Nov 27, 2002 7.800 7.800 7.733 7.733 32,250 +0.03(+0.43%)
Nov 26, 2002 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Nov 25, 2002 7.700 7.700 7.700 7.700 300 +0.02(+0.26%)
Nov 22, 2002 7.680 7.680 7.680 7.680 1,950 -0.05(-0.60%)
Nov 21, 2002 7.800 7.800 7.700 7.727 2,400 -0.07(-0.94%)
Nov 20, 2002 7.800 7.800 7.800 7.800 600 +0.06(+0.78%)
Nov 19, 2002 7.733 7.747 7.733 7.740 3,750 -0.09(-1.19%)
Nov 18, 2002 7.833 7.833 7.833 7.833 300 +0.17(+2.17%)
Nov 15, 2002 7.800 7.800 7.647 7.667 2,100 -0.13(-1.71%)
Nov 14, 2002 7.840 7.840 7.800 7.800 300 -0.30(-3.70%)
Nov 13, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 12, 2002 8.127 8.127 8.100 8.100 1,500 +0.27(+3.40%)
Nov 11, 2002 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Nov 08, 2002 8.067 8.067 7.833 7.833 4,500 -0.20(-2.49%)
Nov 07, 2002 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Nov 06, 2002 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Nov 05, 2002 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Nov 04, 2002 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.