Intercontinental Hotels Group ADR (NY: IHG )

108.21 +1.81 (+1.70%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.46 61.65 61.26 61.46 213,872 -0.01(-0.01%)
Jan 30, 2018 61.45 61.64 61.45 61.47 201,137 -0.34(-0.55%)
Jan 29, 2018 61.59 61.94 61.42 61.81 259,300 -0.60(-0.97%)
Jan 26, 2018 62.39 62.41 62.08 62.41 406,145 +0.23(+0.37%)
Jan 25, 2018 62.82 62.86 62.04 62.19 307,912 -0.75(-1.19%)
Jan 24, 2018 63.29 63.44 62.60 62.94 305,506 -0.20(-0.32%)
Jan 23, 2018 63.22 63.32 62.94 63.14 132,924 +0.14(+0.22%)
Jan 22, 2018 62.56 63.05 62.47 63.00 531,638 +0.17(+0.28%)
Jan 19, 2018 62.83 62.87 62.51 62.83 282,367 +1.59(+2.59%)
Jan 18, 2018 61.26 61.38 61.11 61.24 242,055 +0.05(+0.09%)
Jan 17, 2018 60.90 61.42 60.73 61.19 666,972 +0.55(+0.91%)
Jan 16, 2018 60.95 61.10 60.54 60.64 326,379 +0.47(+0.78%)
Jan 12, 2018 60.17 60.17 60.17 0 +0.91(+1.53%)
Jan 11, 2018 58.43 59.32 58.42 59.26 185,801 +0.93(+1.60%)
Jan 10, 2018 58.04 58.53 58.02 58.33 1,281,463 -0.03(-0.05%)
Jan 09, 2018 58.04 58.42 57.94 58.35 220,842 +0.15(+0.25%)
Jan 08, 2018 58.26 58.33 58.02 58.21 573,888 +0.23(+0.40%)
Jan 05, 2018 58.24 58.33 57.93 57.98 811,818 -0.23(-0.39%)
Jan 04, 2018 58.35 58.40 58.09 58.21 879,728 -0.03(-0.05%)
Jan 03, 2018 58.21 58.38 58.05 58.24 1,300,050 -0.23(-0.39%)
Jan 02, 2018 58.41 58.59 58.37 58.46 2,397,728 +0.27(+0.46%)
Dec 29, 2017 58.20 58.20 58.20 0 +0.03(+0.05%)
Dec 28, 2017 58.31 58.31 58.00 58.17 735,074 +0.11(+0.19%)
Dec 27, 2017 58.35 58.35 57.87 58.06 319,362 +0.50(+0.88%)
Dec 26, 2017 57.69 57.76 57.15 57.56 76,138 -0.19(-0.33%)
Dec 22, 2017 57.67 57.79 57.54 57.75 120,618 +0.11(+0.19%)
Dec 21, 2017 57.54 57.83 57.50 57.64 712,332 +1.00(+1.76%)
Dec 20, 2017 57.16 57.20 56.58 56.64 215,761 +0.06(+0.11%)
Dec 19, 2017 56.79 56.94 56.41 56.58 111,360 -0.16(-0.27%)
Dec 18, 2017 56.61 56.92 56.53 56.73 99,266 +0.77(+1.38%)
Dec 15, 2017 55.63 56.07 55.57 55.96 585,151 +0.68(+1.23%)
Dec 14, 2017 55.41 55.63 55.25 55.28 312,058 +0.16(+0.30%)
Dec 13, 2017 54.88 55.26 54.88 55.12 245,209 +0.88(+1.62%)
Dec 12, 2017 54.43 54.49 54.23 54.24 78,989 -0.37(-0.67%)
Dec 11, 2017 54.90 54.94 54.53 54.61 258,842 -0.14(-0.25%)
Dec 08, 2017 54.55 54.89 54.46 54.74 220,560 +0.69(+1.27%)
Dec 07, 2017 54.08 54.28 53.97 54.06 315,941 -0.21(-0.39%)
Dec 06, 2017 54.58 54.77 54.25 54.27 179,780 -0.05(-0.10%)
Dec 05, 2017 54.53 54.61 54.31 54.32 129,263 -0.06(-0.12%)
Dec 04, 2017 54.64 54.67 54.35 54.39 204,065 +0.12(+0.22%)
Dec 01, 2017 54.23 54.51 54.05 54.27 548,655 +0.51(+0.95%)
Nov 30, 2017 53.84 54.10 53.41 53.75 1,538,660 -0.09(-0.17%)
Nov 29, 2017 54.26 54.46 53.60 53.85 159,600 +0.25(+0.46%)
Nov 28, 2017 53.56 53.69 53.40 53.60 95,457 +0.17(+0.33%)
Nov 27, 2017 53.60 53.67 53.40 53.42 92,632 +0.36(+0.67%)
Nov 24, 2017 53.37 53.37 53.02 53.07 58,726 +0.34(+0.64%)
Nov 22, 2017 52.93 52.93 52.52 52.73 60,736 +0.12(+0.23%)
Nov 21, 2017 52.47 52.74 52.47 52.61 76,931 +0.28(+0.54%)
Nov 20, 2017 52.11 52.56 52.11 52.33 89,316 +0.50(+0.97%)
Nov 17, 2017 51.76 51.89 51.69 51.82 53,617 +0.11(+0.21%)
Nov 16, 2017 51.79 51.79 51.56 51.71 59,678 +0.64(+1.26%)
Nov 15, 2017 51.25 51.25 50.73 51.07 110,240 -0.49(-0.96%)
Nov 14, 2017 51.23 51.64 51.06 51.56 89,928 -0.07(-0.14%)
Nov 13, 2017 50.97 51.72 50.93 51.64 131,363 -0.39(-0.76%)
Nov 10, 2017 51.92 52.11 51.67 52.03 106,105 +0.27(+0.51%)
Nov 09, 2017 51.52 51.86 51.51 51.77 131,204 -0.42(-0.81%)
Nov 08, 2017 51.89 52.32 51.87 52.19 99,617 +0.33(+0.64%)
Nov 07, 2017 52.09 52.32 51.78 51.86 112,992 -0.75(-1.43%)
Nov 06, 2017 52.23 52.73 52.23 52.61 108,221 +0.24(+0.46%)
Nov 03, 2017 52.04 52.43 51.96 52.37 138,541 +0.81(+1.56%)
Nov 02, 2017 51.34 51.59 51.11 51.56 196,332 +0.13(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.