December 15th, 2015

Intercontinental Hotels Group (NY: IHG )

63.51 USD +1.78 (+2.88%)
Streaming Delayed Price Updated: 9:58 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 62.40 62.90 61.50 61.73 139,581 -0.95(-1.52%)
Jan 26, 2021 62.78 63.15 62.48 62.68 117,389 +0.28(+0.45%)
Jan 25, 2021 62.18 62.95 61.92 62.40 120,282 -2.39(-3.69%)
Jan 22, 2021 64.65 65.08 64.30 64.79 79,300 -1.86(-2.79%)
Jan 21, 2021 66.87 66.90 66.06 66.65 61,997 +0.63(+0.95%)
Jan 20, 2021 66.09 66.42 65.70 66.02 45,685 -0.49(-0.74%)
Jan 19, 2021 66.10 66.75 65.96 66.51 54,852 +0.87(+1.33%)
Jan 15, 2021 66.33 66.39 65.42 65.64 87,500 -0.75(-1.13%)
Jan 14, 2021 66.25 67.00 66.21 66.39 79,704 +0.42(+0.64%)
Jan 13, 2021 66.30 66.54 65.86 65.97 60,589 -0.86(-1.29%)
Jan 12, 2021 66.09 66.98 65.61 66.83 137,331 +2.50(+3.89%)
Jan 11, 2021 64.01 64.41 63.91 64.33 58,367 -1.03(-1.58%)
Jan 08, 2021 65.34 65.43 64.41 65.36 79,700 +0.50(+0.77%)
Jan 07, 2021 64.42 65.06 64.40 64.86 102,157 -0.56(-0.86%)
Jan 06, 2021 65.80 66.18 64.81 65.42 168,503 +0.75(+1.16%)
Jan 05, 2021 63.71 65.16 63.68 64.67 87,924 +1.39(+2.20%)
Jan 04, 2021 64.90 65.03 62.75 63.28 89,275 -1.84(-2.83%)
Dec 31, 2020 65.12 65.12 65.12 56,035 +0.79(+1.23%)
Dec 30, 2020 64.87 65.02 64.25 64.33 56,035 +0.33(+0.52%)
Dec 29, 2020 65.12 65.16 63.78 64.00 82,320 +0.91(+1.44%)
Dec 28, 2020 63.43 63.92 62.87 63.09 60,949 +0.21(+0.33%)
Dec 24, 2020 63.39 63.45 62.49 62.88 52,300 -0.48(-0.76%)
Dec 23, 2020 63.18 63.55 62.69 63.36 111,970 +1.99(+3.24%)
Dec 22, 2020 61.62 61.68 60.86 61.37 105,140 -0.44(-0.71%)
Dec 21, 2020 60.73 62.19 60.35 61.81 140,463 -0.66(-1.06%)
Dec 18, 2020 63.68 63.73 62.23 62.47 118,700 -0.77(-1.22%)
Dec 17, 2020 63.58 63.78 63.06 63.24 59,324 -0.02(-0.03%)
Dec 16, 2020 63.31 63.41 62.69 63.26 82,011 -0.53(-0.83%)
Dec 15, 2020 62.72 63.91 61.98 63.79 109,262 +1.69(+2.72%)
Dec 14, 2020 63.04 63.20 61.96 62.10 114,727 -1.04(-1.65%)
Dec 11, 2020 63.86 64.20 62.95 63.14 86,500 -0.56(-0.88%)
Dec 10, 2020 62.80 63.90 62.73 63.70 81,758 +0.27(+0.43%)
Dec 09, 2020 64.41 64.53 62.85 63.43 185,111 +0.14(+0.22%)
Dec 08, 2020 63.43 64.07 63.20 63.29 258,479 -2.60(-3.95%)
Dec 07, 2020 65.93 66.26 65.56 65.89 333,200 -1.26(-1.88%)
Dec 04, 2020 67.17 67.44 66.26 67.15 125,800 +1.78(+2.72%)
Dec 03, 2020 64.95 66.06 64.78 65.37 121,205 +1.88(+2.96%)
Dec 02, 2020 62.79 63.62 62.56 63.49 112,557 -0.31(-0.49%)
Dec 01, 2020 62.90 63.94 62.67 63.80 118,571 +1.89(+3.05%)
Nov 30, 2020 62.82 62.82 61.87 61.91 181,589 -1.54(-2.43%)
Nov 27, 2020 63.70 64.24 63.32 63.45 101,600 +0.26(+0.41%)
Nov 25, 2020 62.96 63.40 62.68 63.19 178,600 +0.05(+0.08%)
Nov 24, 2020 62.80 63.17 62.22 63.14 142,878 +2.02(+3.30%)
Nov 23, 2020 60.92 61.49 60.55 61.12 108,100 +1.45(+2.43%)
Nov 20, 2020 59.93 60.13 59.55 59.67 100,500 -0.15(-0.25%)
Nov 19, 2020 59.06 59.85 58.88 59.82 158,047 -0.50(-0.83%)
Nov 18, 2020 60.83 61.73 60.32 60.32 134,203 -1.22(-1.98%)
Nov 17, 2020 61.09 62.04 60.93 61.54 170,368 -0.18(-0.29%)
Nov 16, 2020 62.24 62.39 61.54 61.72 409,458 +2.45(+4.13%)
Nov 13, 2020 58.36 59.58 58.11 59.27 290,800 +0.76(+1.30%)
Nov 12, 2020 59.37 59.90 58.09 58.51 302,140 -0.44(-0.75%)
Nov 11, 2020 59.41 59.76 58.65 58.95 370,841 -1.27(-2.11%)
Nov 10, 2020 60.66 61.49 60.19 60.22 611,079 -0.87(-1.42%)
Nov 09, 2020 62.36 62.67 60.80 61.09 433,198 +5.91(+10.71%)
Nov 06, 2020 55.21 55.59 54.84 55.18 102,800 -0.09(-0.16%)
Nov 05, 2020 54.11 55.65 53.89 55.27 160,283 +2.48(+4.70%)
Nov 04, 2020 52.07 53.73 51.84 52.79 204,894 -0.19(-0.36%)
Nov 03, 2020 52.12 53.22 52.02 52.98 179,487 +2.15(+4.23%)
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.