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 (%)
Jul 31, 2003 10.85 11.54 10.85 11.54 2,500 +0.57(+5.20%)
Jul 30, 2003 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Jul 29, 2003 10.80 10.97 10.80 10.97 1,700 +0.22(+2.05%)
Jul 28, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jul 25, 2003 10.71 10.75 10.71 10.75 200 +0.08(+0.75%)
Jul 24, 2003 10.51 10.67 10.51 10.67 200 +0.17(+1.62%)
Jul 23, 2003 10.21 10.50 10.21 10.50 1,200 +0.25(+2.44%)
Jul 22, 2003 10.11 10.35 10.11 10.25 2,600 +0.25(+2.50%)
Jul 21, 2003 9.700 10.00 9.700 10.00 1,900 +0.30(+3.09%)
Jul 18, 2003 9.700 9.700 9.700 9.700 400 +0.25(+2.65%)
Jul 17, 2003 9.450 9.450 9.450 9.450 3,500 -0.24(-2.48%)
Jul 16, 2003 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 15, 2003 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 14, 2003 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 11, 2003 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 10, 2003 9.690 9.690 9.690 9.690 100 +0.06(+0.62%)
Jul 09, 2003 9.630 9.630 9.630 9.630 100 +0.00(+0.00%)
Jul 08, 2003 9.630 9.630 9.630 9.630 300 +0.17(+1.80%)
Jul 07, 2003 9.530 9.530 9.460 9.460 500 -0.06(-0.63%)
Jul 03, 2003 9.520 9.520 9.520 9.520 0 -0.00(-0.02%)
Jul 02, 2003 9.522 9.522 9.522 9.522 100 -0.05(-0.50%)
Jul 01, 2003 9.570 9.570 9.570 9.570 100 +0.05(+0.53%)
Jun 30, 2003 9.530 9.530 9.520 9.520 17,200 -0.18(-1.86%)
Jun 27, 2003 9.510 9.700 9.510 9.700 25,200 +0.25(+2.65%)
Jun 26, 2003 9.500 9.500 9.450 9.450 600 -0.04(-0.42%)
Jun 25, 2003 9.500 9.500 9.490 9.490 400 -0.02(-0.21%)
Jun 24, 2003 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 23, 2003 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 20, 2003 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Jun 19, 2003 9.490 9.510 9.490 9.510 1,300 -0.16(-1.65%)
Jun 18, 2003 9.670 9.670 9.670 9.670 0 +0.00(+0.00%)
Jun 17, 2003 9.730 9.730 9.530 9.670 2,700 +0.00(+0.00%)
Jun 16, 2003 9.570 9.670 9.260 9.670 600 -0.05(-0.51%)
Jun 13, 2003 9.460 9.720 9.460 9.720 500 +0.16(+1.67%)
Jun 12, 2003 9.700 9.800 9.560 9.560 900 +0.06(+0.63%)
Jun 11, 2003 9.500 9.500 9.500 9.500 500 +0.00(+0.00%)
Jun 10, 2003 9.090 9.600 9.090 9.500 31,700 +0.53(+5.91%)
Jun 09, 2003 8.720 8.970 8.720 8.970 8,300 +0.44(+5.17%)
Jun 06, 2003 8.380 8.530 8.380 8.529 1,400 +0.08(+0.93%)
Jun 05, 2003 8.390 8.750 8.200 8.450 5,800 +0.06(+0.72%)
Jun 04, 2003 8.390 8.390 8.390 8.390 100 -0.01(-0.12%)
Jun 03, 2003 8.550 8.550 8.400 8.400 1,100 -0.20(-2.33%)
Jun 02, 2003 8.660 8.660 8.600 8.600 400 +0.20(+2.38%)
May 30, 2003 8.400 8.400 8.400 8.400 1,200 +0.01(+0.12%)
May 29, 2003 8.250 8.390 8.250 8.390 300 +0.22(+2.69%)
May 28, 2003 8.170 8.170 8.170 8.170 300 -0.02(-0.24%)
May 27, 2003 8.190 8.190 8.190 8.190 600 +0.09(+1.11%)
May 23, 2003 8.100 8.100 8.100 8.100 2,800 -0.16(-1.94%)
May 22, 2003 8.300 8.300 8.260 8.260 4,000 -0.17(-2.02%)
May 21, 2003 8.550 8.550 8.350 8.430 59,000 -0.08(-0.94%)
May 20, 2003 8.570 8.620 8.510 8.510 700 +0.07(+0.83%)
May 19, 2003 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
May 16, 2003 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
May 15, 2003 8.430 8.440 8.430 8.440 600 +0.22(+2.68%)
May 14, 2003 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
May 13, 2003 8.220 8.220 8.220 8.220 500 -0.15(-1.79%)
May 12, 2003 8.370 8.370 8.260 8.370 800 +0.16(+1.95%)
May 09, 2003 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
May 08, 2003 8.210 8.210 8.210 8.210 300 +0.01(+0.12%)
May 07, 2003 8.200 8.200 8.200 8.200 300 +0.14(+1.74%)
May 06, 2003 7.990 8.060 7.990 8.060 1,000 +0.16(+2.03%)
May 05, 2003 7.920 7.920 7.900 7.900 500 -0.10(-1.25%)
May 02, 2003 8.200 8.210 8.000 8.000 34,300 -0.20(-2.44%)
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.