Quantcast

Intergroup Corporation (The) Common Stock Historical Stock Prices

INTG 
$33
*  
0.3671
1.1%
Get INTG Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading INTG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    INTG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.31 33.44 32.0999 33 2,021
12/07/2018 33.31 33.44 32.0999 33 2,021
12/06/2018 32 33.3671 31.98 33.3671 1,223
12/04/2018 30.7966 32.7 30.7966 31.7 1,914
12/03/2018 32.33 32.8911 32.12 32.52 957
11/30/2018 33.035 33.1 32.7101 33.1 685
11/29/2018 32.2 32.37 32.2 32.37 651
11/28/2018 31.8001 33.9 31.8001 33.7143 1,683
11/27/2018 31.1999 33.55 30.568 33.3853 2,881
11/26/2018 31.7804 31.7804 31.7804 31.7804 00
11/23/2018 31.7804 31.7804 31.7804 31.7804 00
11/21/2018 30.0001 31.8475 30.0001 31.7804 3,165
11/20/2018 28.8847 30.3 28.8847 30 2,609
11/19/2018 29.568 29.568 29.568 29.568 00
11/16/2018 29.44 29.568 29.44 29.568 645
11/15/2018 31.06 31.06 31.06 31.06 00
11/14/2018 31.06 31.06 31.06 31.06 274
11/13/2018 32.95 32.95 32.95 32.95 00
11/12/2018 34.1 34.1 31.455 32.95 969
11/09/2018 34.87 35.1 33.8 34.56 2,059
11/08/2018 33.3815 33.3815 33.3815 33.3815 00
11/07/2018 33.3815 33.3815 33.3815 33.3815 00
11/06/2018 30.65 33.3815 29.3728 33.3815 3,893
11/05/2018 30.0397 30.728 30.0397 30.728 1,413
11/02/2018 29.26 29.26 29.26 29.26 561
11/01/2018 30.65 30.65 30.65 30.65 00
10/31/2018 30.65 30.65 30.65 30.65 222
10/30/2018 30.65 30.65 30.65 30.65 00
10/29/2018 30.65 30.65 30.65 30.65 00
10/26/2018 30.65 30.65 30.65 30.65 00
10/25/2018 30.65 30.65 30.65 30.65 00
10/24/2018 31 31.1442 30.65 30.65 1,289
10/23/2018 31.13 31.76 31.13 31.76 626
10/22/2018 34.53 34.53 34.53 34.53 00
10/19/2018 34.53 34.53 34.53 34.53 209
10/18/2018 34.0772 34.0772 34.0772 34.0772 00
10/17/2018 34.0772 34.0772 34.0772 34.0772 00
10/16/2018 34.0772 34.0772 34.0772 34.0772 352
10/15/2018 31.5 32 31.5 32 764
10/12/2018 32.48 32.48 32.48 32.48 193
10/11/2018 34.9124 34.9124 34.9124 34.9124 00
10/10/2018 34.9124 34.9124 34.9124 34.9124 00
10/09/2018 34.9124 34.9124 34.9124 34.9124 00
10/08/2018 34.9124 34.9124 34.9124 34.9124 00
10/05/2018 36.0951 36.0951 34.8 34.9124 1,059
10/04/2018 34.81 34.81 34.8 34.81 526
10/03/2018 34.8 34.8 34.8 34.8 334
10/02/2018 35.1 35.1 35 35 354
10/01/2018 35.18 35.18 35 35 653
09/28/2018 35 35 35 35 00
09/27/2018 34.532 36.1 33.875 35 920
09/26/2018 33.95 33.95 33.95 33.95 00
09/25/2018 34.95 36.05 32.65 33.95 6,962
09/24/2018 35.046 35.5 33.95 33.95 3,214
09/21/2018 36 36 33.35 33.95 5,745
09/20/2018 35.1 35.829 31.87 32.75 9,692
09/19/2018 36 38.95 34.75 34.75 1,933
09/18/2018 38.55 38.55 35.0495 36 6,607
09/17/2018 35.9999 39.35 35 39.35 2,028
09/14/2018 36 38.4 34.15 35.0255 3,595
09/13/2018 36 37.9 34.069 37.9 2,287
09/12/2018 36 36 33.75 36 2,415
09/11/2018 29.6 36.4 29.6 36.4 1,997
09/10/2018 30.5 31 30.5 31 955
09/07/2018 29.85 29.85 29.85 29.85 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for INTG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio