INTERGROUP Historical Stock Price

Below is the stock price history for Intergroup INTG. Data is recorded each day for the historical open, high, low, close and volume. The Intergroup stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intergroup Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-04 23.90 23.90 23.90 23.90 200
2017-10-11 24.25 24.25 24.25 24.25 100
2017-09-22 25.75 25.75 25.75 25.75 100
2017-09-14 25.70 26.95 25.70 26.95 390
2017-09-05 24.40 24.40 24.40 24.40 100
2017-08-31 23.30 23.30 23.30 23.30 27
2017-06-30 26.00 26.00 26.00 26.00 56
2017-06-15 25.10 25.10 25.10 25.10 1
2017-06-09 25.00 25.00 25.00 25.00 8
2017-06-07 24.55 24.55 24.55 24.55 17
2017-02-27 28.60 28.60 28.60 28.60 96
2017-02-14 28.10 28.10 28.10 28.10 100
2017-01-17 29.90 29.90 29.90 29.90 400
2016-12-21 27.00 27.00 27.00 27.00 118
2016-11-14 22.95 22.95 22.95 22.95 300
2016-11-04 21.00 21.00 21.00 21.00 130
2016-09-30 24.99 24.99 24.99 24.99 7
2016-08-04 25.00 25.00 25.00 25.00 100
2016-07-26 23.42 24.66 23.42 24.66 300
2016-07-20 25.08 25.25 25.08 25.25 101
2016-07-07 25.46 25.46 25.46 25.46 200
2016-07-01 25.52 25.52 25.52 25.52 100
2016-06-21 25.00 25.00 25.00 25.00 100
2016-06-15 26.01 26.01 26.01 26.01 5
2016-06-08 25.75 25.75 25.75 25.75 100
2016-06-01 28.29 28.29 28.29 28.29 300
2016-05-31 27.17 27.17 27.17 27.17 200
2016-05-20 32.30 32.30 32.30 32.30 100
2016-04-20 26.44 26.44 26.27 26.27 168
2016-04-19 27.40 27.40 27.40 27.40 200

» More Intergroup Stock Price History

To see other companies like Intergroup (INTG), view our stock market today for news, and other data.