Quantcast

Intergroup Corporation (The) Common Stock Historical Stock Prices

INTG 
$26.4422
*  
0.7677
2.99%
Get INTG Alerts
*Delayed - data as of Jun. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-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 25.975 26.4999 25.80 26.4422 988
06/19/2018 25.8 26.4999 25.8 26 1,111
06/18/2018 25.65 25.75 25.4277 25.6745 1,058
06/15/2018 26.5 26.5 26.5 26.5 546
06/14/2018 25.8 26.4999 25.5922 25.825 1,301
06/13/2018 25.8 26.125 25.7 25.8 2,100
06/12/2018 25.7 25.7 25.7 25.7 200
06/11/2018 25.7 25.8 25.3527 25.7 5,631
06/08/2018 25.3782 26.1 24.5195 25.8 9,479
06/07/2018 25.9 25.95 25.801 25.95 5,462
06/06/2018 25.85 26.1753 24.616 25.8 11,296
06/05/2018 25.85 26 25.5811 25.85 3,537
06/04/2018 26.1 26.1 26.1 26.1 00
06/01/2018 26.0477 26.1 26.0477 26.1 674
05/31/2018 26 26 26 26 176
05/30/2018 26.2295 26.2752 25.95 25.95 3,383
05/29/2018 26.1 26.15 25.4247 26.15 4,427
05/25/2018 25.7 26.3286 25.7 26.1 8,825
05/24/2018 25.649 26.0007 25.4816 26 4,684
05/23/2018 26.13 26.3 26.0001 26.0001 1,723
05/22/2018 26.2 26.4 26.1 26.25 1,900
05/21/2018 26.13 27 26.13 26.999 1,200
05/18/2018 26.75 26.75 26.13 26.13 321
05/17/2018 26.75 26.7753 26.1 26.4 4,103
05/16/2018 26.1725 26.7 24.3248 26.2 3,963
05/15/2018 26.9215 26.9215 26.15 26.15 1,390
05/14/2018 26.9215 26.9215 26.3972 26.75 625
05/11/2018 26.15 26.75 26.15 26.725 2,163
05/10/2018 26.9235 26.9235 25.7997 26.7 2,556
05/09/2018 26.13 27 25.552 26.8 7,308
05/08/2018 25.2 26.7499 25.2 26.2948 4,100
05/07/2018 25.5 26.25 24.7247 25.6 4,159
05/04/2018 24.25 25.5 24.25 25.5 1,400
05/03/2018 25 25 24.3288 24.7611 970
05/02/2018 24.65 24.88 24.5795 24.88 1,023
05/01/2018 25.65 25.65 24.4796 24.4796 1,247
04/30/2018 25.3753 26.249 24.2 25.627 2,032
04/27/2018 23.9999 24.1 23.901 24.0999 1,722
04/26/2018 24.35 25.2003 23.5 23.5 4,414
04/25/2018 23.43 24.25 23.2525 23.8 4,527
04/24/2018 26.6 26.6 24.05 24.05 1,064
04/23/2018 24 24 24 24 00
04/20/2018 24.12 24.121 24 24 7,027
04/19/2018 24 25.3252 23.7 24 5,782
04/18/2018 23.1 23.4728 22.7997 23.4728 3,432
04/17/2018 23.25 23.25 23.25 23.25 00
04/16/2018 23.25 23.35 23.25 23.25 1,350
04/13/2018 23.8 24.0008 23.4 24 4,240
04/12/2018 24 24 22.55 23.9 826
04/11/2018 23.1 24.4 23.1 23.1 7,531
04/10/2018 24.45 24.5 23.945 23.95 14,184
04/09/2018 24 25.565 22.675 24 6,616
04/06/2018 22.9328 23.2 22.5747 23.2 2,376
04/05/2018 25.276 25.61 24.15 24.15 3,409
04/04/2018 23.25 24.45 23.248 24.1 5,734
04/03/2018 24.05 24.055 24.0001 24.055 509
04/02/2018 23.2 23.4146 21.3 23.4146 649
03/29/2018 24.05 24.05 24 24 933
03/28/2018 24.301 24.301 24.301 24.301 00
03/27/2018 24.301 24.301 24.301 24.301 00
03/26/2018 24.301 24.301 24.301 24.301 00
03/23/2018 24.35 24.8 24.301 24.301 713
03/22/2018 23.95 24.15 23.8 24 6,200
03/21/2018 23.75 24.12 23.3663 24.0779 1,425
03/20/2018 23.7 23.7 23.213 23.213 463
03/19/2018 24.05 24.05 23.6 24 3,940
*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