Intercontinental Hotels Group Historical Stock Prices

IHG 
$32.3
*  
0.18
 negative 
0.56%
Get IHG Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  32.21  32.32  32.06  32.30 65,013
04/16/2014 32.22 32.32 32.06 32.3 65,013
04/15/2014 32.17 32.24 31.76 32.12 103,534
04/14/2014 32.07 32.21 31.85 32.09 84,876
04/11/2014 31.78 31.99 31.72 31.75 98,198
04/10/2014 32.41 32.54 31.8 31.83 110,576
04/09/2014 32.41 32.65 32.3 32.65 95,367
04/08/2014 31.94 32.29 31.93 32.21 149,012
04/07/2014 31.83 31.93 31.53 31.6 118,497
04/04/2014 32.04 32.23 31.68 31.71 113,415
04/03/2014 32.48 32.5 32.07 32.23 132,094
04/02/2014 32.58 32.66 32.49 32.57 105,073
04/01/2014 32.35 32.65 32.35 32.64 129,736
03/31/2014 32.18 32.47 32.16 32.4 165,388
03/28/2014 32.18 32.4 32.17 32.22 98,476
03/27/2014 32.11 32.33 32.07 32.21 117,902
03/26/2014 32.57 32.57 32.23 32.28 145,021
03/25/2014 32.21 32.53 32.21 32.4 369,630
03/24/2014 31.97 31.98 31.75 31.84 216,065
03/21/2014 32.05 32.2 31.8 31.86 241,805
03/20/2014 30.9 31.07 30.84 30.88 127,730
03/19/2014 31.64 31.69 31.1 31.32 146,384
03/18/2014 31.75 32.0099 31.75 31.93 123,350
03/17/2014 31.61 31.9022 31.58 31.66 94,125
03/14/2014 31.39 31.62 31.38 31.52 81,216
03/13/2014 32.12 32.12 31.38 31.43 133,553
03/12/2014 31.83 32.03 31.81 32.03 86,086
03/11/2014 31.92 32.31 31.9 32.06 178,470
03/10/2014 32.02 32.09 31.795 31.94 212,778
03/07/2014 32.4 32.44 32.23 32.37 100,122
03/06/2014 32.07 32.39 32.07 32.34 482,847
03/05/2014 32.42 32.49 32.2 32.44 197,534
03/04/2014 32.66 32.7903 32.49 32.59 163,261
03/03/2014 31.97 32.13 31.65 31.77 271,987
02/28/2014 32.72 32.79 32.44 32.68 242,461
02/27/2014 32.24 32.51 32.2 32.48 62,395
02/26/2014 32.27 32.35 32.02 32.17 201,626
02/25/2014 32.36 32.42 32.14 32.21 296,248
02/24/2014 32.02 32.43 31.96 32.29 410,181
02/21/2014 32.18 32.38 32.05 32.08 230,486
02/20/2014 32.97 33.16 32.82 33.09 130,503
02/19/2014 33.04 33.2 32.63 32.68 209,029
02/18/2014 32.98 33.53 32.97 33.39 276,073
02/14/2014 33.38 33.81 33.3 33.78 250,460
02/13/2014 32.68 33 32.61 32.96 154,609
02/12/2014 33.05 33.22 33.05 33.2 172,187
02/11/2014 32.46 32.88 32.44 32.78 148,538
02/10/2014 31.93 32.24 31.88 32.16 219,436
02/07/2014 32.02 32.06 31.88 32.03 750,873
02/06/2014 32.04 32.26 31.93 32.05 745,038
02/05/2014 31.86 31.92 31.72 31.8 941,424
02/04/2014 31.98 32.03 31.65 31.69 702,161
02/03/2014 32.53 32.58 31.84 31.92 188,763
01/31/2014 32.25 32.66 32.25 32.44 219,087
01/30/2014 33.05 33.08 32.78 32.96 107,878
01/29/2014 32.76 33 32.59 32.77 138,728
01/28/2014 32.99 33.16 32.96 33.09 99,223
01/27/2014 33.18 33.22 32.54 32.68 206,790
01/24/2014 33.59 33.6453 33.33 33.34 614,020
01/23/2014 33.83 33.97 33.69 33.87 670,307
01/22/2014 33.9 34.08 33.76 34.08 147,841
01/21/2014 33.51 33.58 33.36 33.56 140,015
01/17/2014 32.86 33.08 32.75 32.96 126,317
01/16/2014 32.89 32.92 32.62 32.86 216,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?