Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intercontinental Hotels Group ADR (NY: IHG )

105.89 -0.73 (-0.68%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.17 68.47 66.99 67.56 266,962 -0.88(-1.29%)
Feb 25, 2022 66.85 68.45 66.54 68.44 206,966 +2.99(+4.57%)
Feb 24, 2022 63.28 65.62 63.16 65.45 296,591 -0.94(-1.42%)
Feb 23, 2022 68.31 68.41 66.34 66.39 204,790 -0.30(-0.45%)
Feb 22, 2022 66.58 67.46 66.29 66.69 220,263 +1.02(+1.55%)
Feb 18, 2022 65.67 0 -0.69(-1.04%)
Feb 17, 2022 67.75 67.78 66.33 66.36 159,866 -1.36(-2.01%)
Feb 16, 2022 67.52 67.94 67.11 67.72 123,123 +0.17(+0.26%)
Feb 15, 2022 67.07 67.59 66.99 67.55 191,311 +1.53(+2.31%)
Feb 14, 2022 66.69 67.32 65.54 66.02 109,177 -0.44(-0.66%)
Feb 11, 2022 68.19 68.32 66.25 66.47 150,091 -1.12(-1.66%)
Feb 10, 2022 67.73 68.82 67.35 67.59 144,917 +0.03(+0.04%)
Feb 09, 2022 67.49 67.88 67.34 67.56 109,410 +1.29(+1.94%)
Feb 08, 2022 64.99 66.34 64.88 66.27 95,653 +2.06(+3.21%)
Feb 07, 2022 63.25 64.49 63.24 64.21 193,915 +0.02(+0.03%)
Feb 04, 2022 63.55 64.60 63.36 64.19 134,517 +0.51(+0.80%)
Feb 03, 2022 63.58 64.30 63.68 142,331 -0.91(-1.41%)
Feb 02, 2022 65.72 65.78 64.32 64.59 174,843 -0.77(-1.17%)
Feb 01, 2022 64.83 65.45 64.29 65.36 159,612 +1.41(+2.21%)
Jan 31, 2022 62.99 64.10 63.95 295,127 +1.65(+2.65%)
Jan 28, 2022 61.54 62.27 60.97 62.30 157,939 +1.41(+2.32%)
Jan 27, 2022 62.13 62.69 60.84 60.89 197,911 -2.39(-3.78%)
Jan 26, 2022 63.70 64.57 62.92 63.28 246,484 +0.54(+0.86%)
Jan 25, 2022 61.29 63.02 60.66 62.74 177,371 +0.29(+0.46%)
Jan 24, 2022 61.78 62.50 60.36 62.45 240,315 -1.67(-2.60%)
Jan 21, 2022 64.52 64.62 63.67 64.12 358,892 +0.05(+0.07%)
Jan 20, 2022 64.78 65.43 63.86 64.08 141,786 +0.34(+0.53%)
Jan 19, 2022 65.03 65.03 63.73 63.74 194,358 -0.33(-0.51%)
Jan 18, 2022 64.42 64.82 64.05 64.07 221,004 -0.99(-1.52%)
Jan 14, 2022 65.05 0 -0.28(-0.43%)
Jan 13, 2022 66.05 66.42 65.20 65.33 171,238 -0.18(-0.28%)
Jan 12, 2022 66.55 66.58 65.40 65.52 121,555 -0.12(-0.18%)
Jan 11, 2022 64.92 65.74 64.80 65.63 174,558 +0.95(+1.47%)
Jan 10, 2022 65.93 66.07 64.26 64.68 173,642 -0.92(-1.40%)
Jan 07, 2022 65.38 66.09 65.38 65.60 140,138 +0.03(+0.04%)
Jan 06, 2022 66.24 66.46 65.45 65.57 151,649 +0.26(+0.40%)
Jan 05, 2022 68.07 68.16 65.31 65.31 246,673 -0.57(-0.86%)
Jan 04, 2022 65.79 66.43 65.52 65.88 209,926 +2.67(+4.22%)
Jan 03, 2022 63.01 63.34 62.58 63.21 106,064 +0.63(+1.01%)
Dec 31, 2021 62.50 62.81 62.39 62.58 55,904 +0.36(+0.59%)
Dec 30, 2021 62.49 62.87 62.09 62.21 64,700 -0.41(-0.66%)
Dec 29, 2021 62.86 62.94 62.41 62.63 61,166 -0.28(-0.44%)
Dec 28, 2021 62.66 62.94 62.42 62.90 188,006 +0.48(+0.77%)
Dec 27, 2021 62.37 62.58 61.42 62.42 77,470 +0.82(+1.32%)
Dec 23, 2021 62.39 62.43 61.38 61.61 107,406 +0.76(+1.25%)
Dec 22, 2021 59.97 61.09 59.62 60.85 142,185 +1.78(+3.02%)
Dec 21, 2021 58.04 59.19 58.04 59.07 240,476 +1.55(+2.70%)
Dec 20, 2021 56.83 57.73 56.37 57.51 160,550 +0.10(+0.17%)
Dec 17, 2021 57.57 58.07 57.15 57.42 163,797 +0.35(+0.61%)
Dec 16, 2021 57.81 57.93 56.94 57.07 111,851 -0.59(-1.03%)
Dec 15, 2021 57.43 57.88 56.42 57.67 182,787 +0.02(+0.03%)
Dec 14, 2021 57.50 58.34 57.39 57.65 189,135 -0.35(-0.61%)
Dec 13, 2021 58.83 58.99 57.76 58.00 165,443 -2.31(-3.83%)
Dec 10, 2021 60.28 60.48 59.89 60.31 103,949 -0.02(-0.03%)
Dec 09, 2021 60.22 60.76 60.09 60.33 155,689 -0.89(-1.46%)
Dec 08, 2021 60.80 61.74 60.64 61.23 168,434 +0.69(+1.14%)
Dec 07, 2021 60.66 61.18 60.28 60.53 223,026 -0.12(-0.21%)
Dec 06, 2021 59.44 61.41 59.09 60.66 194,209 +2.17(+3.71%)
Dec 03, 2021 59.87 59.87 57.94 58.49 161,248 -1.19(-1.99%)
Dec 02, 2021 57.91 59.83 57.88 59.68 280,532 +2.62(+4.59%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.