INTG - The InterGroup Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.6329.6329.6329.6329.63-
Aug 22, 201929.6329.6329.6329.6329.63-
Aug 21, 201929.6229.6329.5029.6329.633,200
Aug 20, 201929.6229.6229.6229.6229.62-
Aug 19, 201929.6229.6229.6229.6229.62-
Aug 16, 201929.6229.6229.6229.6229.62100
Aug 15, 201929.7429.7829.7429.7829.781,200
Aug 14, 201929.7129.7129.7129.7129.71400
Aug 13, 201929.7529.8429.7129.7129.7110,500
Aug 12, 201929.7529.8129.7529.8129.81200
Aug 09, 201929.7129.9429.7129.8129.812,100
Aug 08, 201930.0030.0029.6229.6229.622,000
Aug 07, 201929.9230.0029.7229.7529.759,700
Aug 06, 201930.1930.1929.7229.9629.9613,700
Aug 05, 201930.1530.3929.7229.7529.753,300
Aug 02, 201930.2730.2730.2730.2730.27200
Aug 01, 201930.6930.6930.3030.3030.301,000
Jul 31, 201930.3530.3530.1030.1030.101,400
Jul 30, 201930.5030.5030.5030.5030.501,000
Jul 29, 201929.9430.4029.9430.4030.401,200
Jul 26, 201929.7029.7029.7029.7029.70100
Jul 25, 201930.5530.5829.7029.7029.702,900
Jul 24, 201931.5031.5031.3531.4431.441,300
Jul 23, 201930.4130.8530.4130.8530.851,200
Jul 22, 201930.8530.8530.8530.8530.85300
Jul 19, 201930.3530.8630.2030.8630.86800
Jul 18, 201930.0030.0030.0030.0030.00400
Jul 17, 201930.1530.2530.0030.1030.10700
Jul 16, 201930.1630.1630.0130.1630.161,100
Jul 15, 201929.9329.9629.9329.9629.96600
Jul 12, 201930.5230.8030.1630.1630.164,500
Jul 11, 201930.4030.4030.4030.4030.40400
Jul 10, 201931.2031.2531.0531.1331.132,800
Jul 09, 201931.3531.3731.2031.3731.37900
Jul 08, 201930.9531.1030.9531.1031.10800
Jul 05, 201930.6530.6530.6530.6530.65300
Jul 03, 201931.3931.4030.6630.6630.66500
Jul 02, 201931.2331.2531.0831.2531.25600
Jul 01, 201929.9931.0029.9931.0031.001,700
Jun 28, 201931.5031.5030.6730.6730.672,800
Jun 27, 201931.4931.5031.4931.5031.50800
Jun 26, 201930.3231.0030.3231.0031.001,300
Jun 25, 201931.1931.2030.3830.3830.382,400
Jun 24, 201931.2431.2531.0631.1031.101,400
Jun 21, 201931.2431.2531.1031.1031.10800
Jun 20, 201931.2531.2531.1031.1031.10900
Jun 19, 201931.0031.0831.0031.0031.001,200
Jun 18, 201931.2431.2531.2031.2031.20900
Jun 17, 201931.5031.5031.3431.3431.341,000
Jun 14, 201931.4931.5031.4231.4231.42900
Jun 13, 201931.0031.1830.9930.9930.991,100
Jun 12, 201931.2231.2231.2231.2231.22-
Jun 11, 201931.0031.2530.9931.2231.224,900
Jun 10, 201930.8331.0030.8330.9930.991,600
Jun 07, 201930.9931.0030.8330.8330.831,400
Jun 06, 201931.0031.0030.9230.9930.991,500
Jun 05, 201931.0031.0030.9231.0031.001,300
Jun 04, 201931.0031.0031.0031.0031.00300
Jun 03, 201931.0031.0031.0031.0031.00300
May 31, 201931.0031.0030.8730.9230.921,700
May 30, 201930.6531.0030.6531.0031.001,400
May 29, 201930.6531.0030.5030.9030.901,500
May 28, 201930.4330.9030.4330.5030.503,100
May 24, 201930.3730.5029.9630.5030.503,300
May 23, 201931.0031.0329.7530.5130.519,800
May 22, 201930.8832.8030.5531.2031.202,000
May 21, 201930.6330.6330.3730.3730.37200
May 20, 201931.3831.3831.3831.3831.38200
May 17, 201931.4131.4131.4131.4131.41-
May 16, 201931.4131.4131.4131.4131.41100
May 15, 201932.0032.0032.0032.0032.00100
May 14, 201932.0032.0032.0032.0032.00900
May 13, 201931.8531.8531.8531.8531.851,000
May 10, 201931.0032.0031.0031.6131.612,700
May 09, 201930.8231.8530.8231.8431.845,900
May 08, 201929.8031.5029.8030.7630.762,900
May 07, 201930.6630.9830.6030.6030.602,800
May 06, 201930.5031.5030.3230.6130.615,300
May 03, 201930.4530.9030.4530.7030.702,800
May 02, 201930.4030.8030.4030.8030.803,000
May 01, 201930.7030.8030.1630.1630.162,900
Apr 30, 201931.0031.4131.0031.4131.412,700
Apr 29, 201931.0031.3531.0031.2431.243,000
Apr 26, 201931.4432.9631.4332.0932.094,400
Apr 25, 201931.5031.5031.5031.5031.50100
Apr 24, 201931.1231.5031.1231.5031.50900
Apr 23, 201930.7031.3129.9731.3131.313,100
Apr 22, 201930.6030.6530.6030.6530.65500
Apr 18, 201930.7031.3430.0031.1431.147,300
Apr 17, 201930.7031.0530.2430.7030.702,300
Apr 16, 201930.5330.9930.4530.9930.992,400
Apr 15, 201930.5330.5330.5330.5330.53300
Apr 12, 201930.5330.6230.1330.3930.391,500
Apr 11, 201930.6831.3530.1530.5030.502,200
Apr 10, 201930.2730.2730.2730.2730.27400
Apr 09, 201929.8231.3529.8230.7730.774,700
Apr 08, 201931.2031.2030.6530.6530.65700
Apr 05, 201929.9330.3029.9330.3030.30700
Apr 04, 201930.3030.3030.3030.3030.30300
Apr 03, 201930.0730.0729.5629.9729.972,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...