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 (%)
Aug 29, 2003 11.30 11.87 11.25 11.87 1,100 +0.63(+5.60%)
Aug 28, 2003 11.35 11.35 11.24 11.24 500 -0.32(-2.77%)
Aug 27, 2003 11.55 11.56 11.52 11.56 300 -0.19(-1.62%)
Aug 26, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 25, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 22, 2003 11.90 11.90 11.70 11.75 1,200 -0.17(-1.43%)
Aug 21, 2003 12.15 12.15 11.92 11.92 400 -0.43(-3.48%)
Aug 20, 2003 12.80 12.80 12.35 12.35 1,200 -0.42(-3.30%)
Aug 19, 2003 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Aug 18, 2003 12.95 12.95 12.75 12.77 1,100 -0.23(-1.76%)
Aug 15, 2003 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 14, 2003 13.00 13.00 13.00 13.00 500 +0.00(+0.00%)
Aug 13, 2003 12.96 13.00 12.75 13.00 1,200 -0.18(-1.37%)
Aug 12, 2003 12.72 13.23 12.72 13.18 1,700 +0.51(+4.03%)
Aug 11, 2003 12.50 12.67 12.50 12.67 500 +0.20(+1.60%)
Aug 08, 2003 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Aug 07, 2003 12.12 12.47 12.12 12.47 500 +0.47(+3.92%)
Aug 06, 2003 11.83 12.00 11.83 12.00 1,400 +0.25(+2.13%)
Aug 05, 2003 11.75 11.75 11.47 11.75 1,100 -0.09(-0.76%)
Aug 04, 2003 11.36 11.84 11.36 11.84 900 +0.31(+2.69%)
Aug 01, 2003 11.53 11.53 11.53 11.53 100 -0.01(-0.09%)
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%)
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.