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
2018-10-04 34.81 34.81 34.81 34.81 200
2018-10-02 36.00 36.00 36.00 36.00 25
2018-10-01 33.55 33.55 33.55 33.55 97
2018-09-25 34.00 35.00 34.00 35.00 200
2018-09-24 35.85 35.85 34.60 34.60 110
2018-09-21 33.35 33.35 33.35 33.35 300
2018-09-20 33.00 34.35 33.00 34.35 325
2018-09-18 35.80 36.00 35.80 36.00 200
2018-09-11 30.70 30.70 30.70 30.70 82
2018-07-09 28.30 28.30 28.30 28.30 200
2018-06-29 26.75 26.75 26.75 26.75 187
2018-06-25 26.05 26.05 25.85 25.85 200
2018-06-11 25.80 25.80 25.80 25.80 100
2018-05-23 26.30 26.30 26.10 26.10 200
2018-05-22 26.25 26.25 26.25 26.25 200
2018-05-18 26.75 26.75 26.75 26.75 100
2018-05-17 26.20 26.20 26.20 26.20 300
2018-05-16 25.30 25.30 25.30 25.30 100
2018-05-10 26.25 26.40 26.25 26.40 700
2018-05-09 26.45 26.80 26.45 26.80 1,182
2018-05-07 26.25 26.25 26.25 26.25 100
2018-05-02 24.60 24.60 24.60 24.60 20
2018-04-19 23.80 23.80 23.80 23.80 200
2018-04-18 23.00 23.00 23.00 23.00 500
2018-04-11 23.95 23.95 23.25 23.25 200
2018-04-10 24.10 24.10 24.10 24.10 100
2018-04-09 23.95 23.95 23.95 23.95 184
2018-03-01 22.70 22.70 22.70 22.70 100
2018-02-28 22.35 22.35 22.35 22.35 400
2018-02-21 22.05 22.05 22.05 22.05 400

» More Intergroup Stock Price History

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