INTX - Intersections Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193.673.673.673.673.67-
Jan 17, 20193.673.673.673.673.67-
Jan 16, 20193.673.673.673.673.67-
Jan 15, 20193.673.673.673.673.67-
Jan 14, 20193.673.673.673.673.67-
Jan 11, 20193.673.673.673.673.67-
Jan 10, 20193.673.693.673.673.6737,201
Jan 09, 20193.673.683.673.673.6714,501
Jan 08, 20193.673.693.673.673.6719,838
Jan 07, 20193.673.683.673.673.6762,322
Jan 04, 20193.693.693.673.683.6818,491
Jan 03, 20193.673.673.663.673.6743,248
Jan 02, 20193.673.683.663.673.67394,637
Dec 31, 20183.683.693.673.693.69141,412
Dec 28, 20183.633.683.633.673.6786,243
Dec 27, 20183.633.643.603.623.62185,064
Dec 26, 20183.653.663.633.643.64148,168
Dec 24, 20183.633.653.633.653.65109,861
Dec 21, 20183.643.643.623.643.64116,446
Dec 20, 20183.643.653.623.643.64143,348
Dec 19, 20183.653.663.643.663.66145,022
Dec 18, 20183.663.673.643.653.6597,774
Dec 17, 20183.653.663.643.663.66140,760
Dec 14, 20183.673.673.643.673.67127,382
Dec 13, 20183.673.673.643.673.67127,673
Dec 12, 20183.663.673.643.663.66275,761
Dec 11, 20183.653.673.643.663.66151,357
Dec 10, 20183.653.653.643.653.65109,124
Dec 07, 20183.633.643.633.643.64109,729
Dec 06, 20183.643.653.633.633.63128,420
Dec 04, 20183.633.653.633.643.64271,555
Dec 03, 20183.643.663.633.633.63247,574
Nov 30, 20183.613.663.603.643.64399,201
Nov 29, 20183.603.603.583.593.5958,952
Nov 28, 20183.603.603.583.593.59101,609
Nov 27, 20183.583.603.583.593.59111,728
Nov 26, 20183.593.593.553.583.58536,190
Nov 23, 20183.583.603.573.593.59125,338
Nov 21, 20183.573.603.573.583.5866,731
Nov 20, 20183.593.603.563.563.56252,247
Nov 19, 20183.603.633.583.593.59437,502
Nov 16, 20183.603.633.593.603.60301,113
Nov 15, 20183.603.613.593.593.59446,742
Nov 14, 20183.623.623.603.613.61163,442
Nov 13, 20183.613.623.603.603.60478,255
Nov 12, 20183.603.613.603.603.60676,157
Nov 09, 20183.603.633.603.613.61359,312
Nov 08, 20183.583.613.583.603.60339,143
Nov 07, 20183.573.613.573.593.59184,144
Nov 06, 20183.563.603.553.593.5988,352
Nov 05, 20183.533.633.533.573.57661,858
Nov 02, 20183.533.553.533.533.53523,215
Nov 01, 20183.523.593.523.533.531,472,602
Oct 31, 20181.633.581.503.543.542,840,005
Oct 30, 20181.731.731.731.731.73-
Oct 29, 20181.731.731.721.731.734,907
Oct 26, 20181.691.771.651.651.656,447
Oct 25, 20181.741.781.651.651.658,002
Oct 24, 20181.791.861.681.771.7724,241
Oct 23, 20181.721.731.721.731.732,048
Oct 22, 20181.731.741.721.731.734,408
Oct 19, 20181.781.851.751.841.843,579
Oct 18, 20181.731.851.731.851.851,587
Oct 17, 20181.801.851.801.851.855,575
Oct 16, 20181.801.901.801.901.902,020
Oct 15, 20181.751.911.741.781.7822,868
Oct 12, 20181.841.911.761.761.765,250
Oct 11, 20181.751.861.721.781.7810,166
Oct 10, 20181.861.881.771.771.7713,674
Oct 09, 20181.861.921.861.861.866,990
Oct 08, 20181.931.931.841.921.929,453
Oct 05, 20181.901.921.881.881.886,411
Oct 04, 20181.861.901.861.901.904,164
Oct 03, 20181.831.881.831.871.8713,778
Oct 02, 20181.881.881.821.861.8650,105
Oct 01, 20181.831.881.831.881.885,650
Sep 28, 20181.881.881.811.811.811,151
Sep 27, 20181.851.901.801.821.828,959
Sep 26, 20181.781.851.781.851.8517,430
Sep 25, 20181.771.801.771.791.791,512
Sep 24, 20181.801.811.781.801.8011,896
Sep 21, 20181.731.801.731.751.756,688
Sep 20, 20181.751.841.751.771.7713,482
Sep 19, 20181.711.821.711.741.743,899
Sep 18, 20181.641.851.641.721.723,404
Sep 17, 20181.681.791.651.651.659,274
Sep 14, 20181.721.831.701.701.705,928
Sep 13, 20181.701.831.701.761.764,834
Sep 12, 20181.701.751.701.701.707,532
Sep 11, 20181.651.761.651.761.767,406
Sep 10, 20181.691.831.651.661.667,192
Sep 07, 20181.681.741.651.711.7120,905
Sep 06, 20181.631.791.631.721.729,081
Sep 05, 20181.611.671.601.651.655,208
Sep 04, 20181.691.691.621.621.6221,864
Aug 31, 20181.701.781.701.731.734,363
Aug 30, 20181.681.761.681.721.7214,629
Aug 29, 20181.641.721.641.691.698,433
Aug 28, 20181.611.691.611.651.656,976
Aug 27, 20181.651.771.601.611.6114,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...