Intergroup Corporation (The) Common Stockのデータ

Intergroup Corporation (The) Common Stockの基本情報

名前 Intergroup Corporation (The) Common Stock
ティッカー INTG
United States
上場年 nan
セクター Consumer Services

Intergroup Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.38 32.51 32.51 33.04 1200.0 33.04
2021-02-12 33.01 33.01 33.01 33.01 300.0 33.01
2021-02-11 33.12 33.12 33.12 33.12 400.0 33.12
2021-02-10 33.09 32.61 32.76 32.86 4800.0 32.86
2021-02-09 32.5 31.26 31.26 32.08 3700.0 32.08
2021-02-08 32.5 32.18 32.18 32.5 500.0 32.5
2021-02-05 32.38 31.25 31.85 32.38 2500.0 32.38
2021-02-04 32.5 31.88 32.5 31.88 1200.0 31.88
2021-02-03 32.5 31.91 31.91 32.5 1200.0 32.5
2021-02-02 32.5 31.25 31.25 32.5 4800.0 32.5
2021-02-01 32.18 30.75 30.86 32.03 1700.0 32.03
2021-01-29 32.5 30.75 31.31 30.75 9300.0 30.75
2021-01-28 31.51 30.81 31.0 31.0 2700.0 31.0
2021-01-27 32.47 30.78 31.98 32.0 4400.0 32.0
2021-01-26 31.25 30.72 30.72 31.25 1000.0 31.25
2021-01-25 31.5 31.0 31.5 31.5 700.0 31.5
2021-01-22 31.2 31.2 31.2 31.2 0.0 31.2
2021-01-21 32.77 30.68 30.68 31.2 1100.0 31.2
2021-01-20 32.5 30.71 32.5 30.71 900.0 30.71
2021-01-19 31.25 29.71 31.25 30.8 2500.0 30.8
2021-01-15 31.98 30.59 30.59 31.98 600.0 31.98
2021-01-14 32.67 31.25 32.67 31.25 1000.0 31.25
2021-01-13 33.8 30.73 30.73 31.25 1300.0 31.25
2021-01-12 31.25 31.25 31.25 31.25 1100.0 31.25
2021-01-11 32.23 31.08 31.08 32.23 500.0 32.23
2021-01-08 31.25 30.26 31.25 30.68 1100.0 30.68
2021-01-07 33.58 30.25 32.58 31.25 1800.0 31.25
2021-01-06 30.5 30.15 30.33 30.15 1000.0 30.15
2021-01-05 31.25 30.0 30.0 31.21 600.0 31.21
2021-01-04 31.95 30.83 31.5 31.25 3000.0 31.25
2020-12-31 31.91 31.62 31.91 31.62 400.0 31.62
2020-12-30 30.54 30.54 30.54 30.54 300.0 30.54
2020-12-29 31.68 31.02 31.02 31.64 600.0 31.64
2020-12-28 32.99 31.35 32.99 31.35 1700.0 31.35
2020-12-24 33.34 33.34 33.34 33.34 300.0 33.34
2020-12-23 31.07 29.0 29.0 30.85 1100.0 30.85
2020-12-22 31.23 30.03 30.52 30.03 2000.0 30.03
2020-12-21 31.49 28.91 31.49 31.03 500.0 31.03
2020-12-18 32.38 29.87 32.38 29.87 1000.0 29.87
2020-12-17 34.72 32.36 34.72 33.16 1200.0 33.16
2020-12-16 36.08 35.17 36.07 35.17 1900.0 35.17
2020-12-15 36.07 36.02 36.07 36.02 200.0 36.02
2020-12-14 36.85 35.83 36.8 35.83 1600.0 35.83
2020-12-11 36.1 34.84 36.1 34.84 600.0 34.84
2020-12-10 35.7 34.01 34.01 35.7 400.0 35.7
2020-12-09 35.89 35.66 35.66 35.89 400.0 35.89
2020-12-08 35.84 34.01 34.01 35.84 500.0 35.84
2020-12-07 36.1 35.32 35.32 36.1 900.0 36.1
2020-12-04 35.7 35.7 35.7 35.7 200.0 35.7
2020-12-03 34.75 34.5 34.75 34.5 400.0 34.5
2020-12-02 34.65 34.51 34.65 34.65 800.0 34.65
2020-12-01 38.49 36.01 37.5 36.18 1300.0 36.18
2020-11-30 35.65 34.1 34.1 35.65 1700.0 35.65
2020-11-27 33.84 33.84 33.84 33.84 100.0 33.84
2020-11-25 33.84 33.44 33.44 33.84 200.0 33.84
2020-11-24 37.0 35.94 37.0 35.94 2000.0 35.94
2020-11-23 32.75 32.75 32.75 32.75 700.0 32.75
2020-11-20 32.75 32.1 32.1 32.75 400.0 32.75
2020-11-19 32.75 31.89 31.89 32.75 400.0 32.75
2020-11-18 32.75 32.58 32.75 32.58 400.0 32.58
2020-11-17 32.75 31.87 32.75 31.88 500.0 31.88
2020-11-16 32.5 32.5 32.5 32.5 0.0 32.5
2020-11-13 32.5 32.46 32.47 32.5 800.0 32.5
2020-11-12 32.3 32.3 32.3 32.3 100.0 32.3
2020-11-11 31.96 31.01 31.01 31.96 300.0 31.96
2020-11-10 32.5 31.46 32.5 31.93 500.0 31.93
2020-11-09 32.5 31.02 32.5 31.02 600.0 31.02
2020-11-06 32.5 32.5 32.5 32.5 100.0 32.5
2020-11-05 32.08 32.08 32.08 32.08 200.0 32.08
2020-11-04 32.51 32.5 32.51 32.5 700.0 32.5
2020-11-03 32.5 32.5 32.5 32.5 200.0 32.5
2020-11-02 32.25 32.25 32.25 32.25 100.0 32.25
2020-10-30 32.0 31.68 31.68 32.0 300.0 32.0
2020-10-29 31.66 31.39 31.66 31.39 900.0 31.39
2020-10-28 31.53 31.53 31.53 31.53 200.0 31.53
2020-10-27 31.54 31.54 31.54 31.54 100.0 31.54
2020-10-26 31.09 31.09 31.09 31.09 200.0 31.09
2020-10-23 31.51 31.51 31.51 31.51 100.0 31.51
2020-10-22 31.51 31.51 31.51 31.51 100.0 31.51
2020-10-21 31.51 31.51 31.51 31.51 100.0 31.51
2020-10-20 32.23 32.0 32.0 32.23 300.0 32.23
2020-10-19 31.84 31.84 31.84 31.84 700.0 31.84
2020-10-16 31.58 31.58 31.58 31.58 0.0 31.58
2020-10-15 31.58 31.58 31.58 31.58 0.0 31.58
2020-10-14 31.58 31.58 31.58 31.58 100.0 31.58
2020-10-13 30.0 30.0 30.0 30.0 100.0 30.0
2020-10-12 31.28 30.01 30.01 30.62 800.0 30.62
2020-10-09 31.63 30.0 31.29 31.63 1900.0 31.63
2020-10-08 31.24 31.24 31.24 31.24 600.0 31.24
2020-10-07 32.7 32.7 32.7 32.7 0.0 32.7
2020-10-06 32.7 32.7 32.7 32.7 500.0 32.7
2020-10-05 32.64 31.0 31.0 32.64 500.0 32.64
2020-10-02 31.25 31.25 31.25 31.25 0.0 31.25
2020-10-01 31.25 31.25 31.25 31.25 500.0 31.25
2020-09-30 31.26 31.26 31.26 31.26 0.0 31.26
2020-09-29 31.26 31.0 31.26 31.26 2600.0 31.26
2020-09-28 32.0 32.0 32.0 32.0 0.0 32.0
2020-09-25 32.0 32.0 32.0 32.0 0.0 32.0
2020-09-24 32.0 32.0 32.0 32.0 0.0 32.0
2020-09-23 32.0 32.0 32.0 32.0 0.0 32.0
2020-09-22 32.0 31.06 31.06 32.0 300.0 32.0
2020-09-21 32.0 32.0 32.0 32.0 500.0 32.0
2020-09-18 32.64 31.27 31.27 32.64 1800.0 32.64
2020-09-17 32.0 30.99 32.0 30.99 400.0 30.99
2020-09-16 31.33 31.33 31.33 31.33 300.0 31.33
2020-09-15 31.5 30.38 30.38 30.43 700.0 30.43
2020-09-14 31.2 30.6 30.6 30.94 800.0 30.94
2020-09-11 31.5 30.36 31.5 30.89 800.0 30.89
2020-09-10 31.99 31.61 31.81 31.98 900.0 31.98
2020-09-09 30.0 30.0 30.0 30.0 0.0 30.0
2020-09-08 30.0 29.06 29.65 30.0 1100.0 30.0
2020-09-04 30.0 29.21 29.21 30.0 500.0 30.0
2020-09-03 30.0 29.3 30.0 29.3 600.0 29.3
2020-09-02 30.0 28.0 28.01 30.0 2200.0 30.0
2020-09-01 29.26 28.46 29.26 28.6 1000.0 28.6
2020-08-31 29.0 28.6 28.6 28.86 700.0 28.86
2020-08-28 29.0 28.99 28.99 29.0 500.0 29.0
2020-08-27 29.0 28.81 28.95 29.0 1000.0 29.0
2020-08-26 28.6 28.6 28.6 28.6 300.0 28.6
2020-08-25 28.95 28.48 28.48 28.81 300.0 28.81
2020-08-24 29.0 28.95 29.0 28.95 400.0 28.95
2020-08-21 28.99 28.7 28.99 28.7 500.0 28.7
2020-08-20 27.78 27.5 27.5 27.78 600.0 27.78
2020-08-19 28.1 28.1 28.1 28.1 300.0 28.1
2020-08-18 28.4 28.23 28.4 28.23 300.0 28.23
2020-08-17 28.92 28.92 28.92 28.92 0.0 28.92
2020-08-14 28.96 28.34 28.34 28.92 500.0 28.92
2020-08-13 28.37 28.2 28.2 28.37 1000.0 28.37
2020-08-12 26.96 26.96 26.96 26.96 500.0 26.96
2020-08-11 28.19 28.19 28.19 28.19 200.0 28.19
2020-08-10 26.77 26.5 26.77 26.5 400.0 26.5
2020-08-07 27.0 26.01 27.0 26.99 500.0 26.99
2020-08-06 25.77 25.77 25.77 25.77 0.0 25.77
2020-08-05 25.77 25.77 25.77 25.77 0.0 25.77
2020-08-04 25.77 25.45 25.45 25.77 900.0 25.77
2020-08-03 25.77 25.7 25.77 25.7 500.0 25.7
2020-07-31 25.29 25.14 25.29 25.14 600.0 25.14
2020-07-30 25.3 25.3 25.3 25.3 0.0 25.3
2020-07-29 25.3 25.3 25.3 25.3 200.0 25.3
2020-07-28 25.88 25.72 25.88 25.72 1000.0 25.72
2020-07-27 26.0 25.6 25.64 26.0 1000.0 26.0
2020-07-24 25.79 25.79 25.79 25.79 200.0 25.79
2020-07-23 25.5 25.44 25.45 25.5 700.0 25.5
2020-07-22 25.98 25.3 25.98 25.3 1100.0 25.3
2020-07-21 26.0 25.95 25.99 25.95 400.0 25.95
2020-07-20 25.93 25.76 25.76 25.93 200.0 25.93
2020-07-17 26.0 25.05 25.45 26.0 1300.0 26.0
2020-07-16 25.75 25.75 25.75 25.75 100.0 25.75
2020-07-15 25.93 25.93 25.93 25.93 200.0 25.93
2020-07-14 26.12 26.12 26.12 26.12 200.0 26.12
2020-07-13 26.37 26.37 26.37 26.37 0.0 26.37
2020-07-10 26.37 26.37 26.37 26.37 300.0 26.37
2020-07-09 26.0 25.33 25.97 25.33 1000.0 25.33
2020-07-08 26.28 25.0 26.01 25.0 4700.0 25.0
2020-07-07 25.56 25.56 25.56 25.56 0.0 25.56
2020-07-06 25.56 25.56 25.56 25.56 0.0 25.56
2020-07-02 25.56 25.56 25.56 25.56 0.0 25.56
2020-07-01 27.23 25.56 26.5 25.56 3200.0 25.56
2020-06-30 26.5 26.5 26.5 26.5 0.0 26.5
2020-06-29 26.5 26.5 26.5 26.5 400.0 26.5
2020-06-26 26.65 26.65 26.65 26.65 0.0 26.65
2020-06-25 26.65 26.65 26.65 26.65 100.0 26.65
2020-06-24 27.05 27.05 27.05 27.05 400.0 27.05
2020-06-23 27.46 27.02 27.05 27.4 2200.0 27.4
2020-06-22 27.15 27.06 27.15 27.06 300.0 27.06
2020-06-19 28.2 27.0 28.2 27.0 4100.0 27.0
2020-06-18 28.0 27.99 28.0 28.0 1400.0 28.0
2020-06-17 27.36 27.36 27.36 27.36 400.0 27.36
2020-06-16 26.24 26.24 26.24 26.24 300.0 26.24
2020-06-15 26.24 26.24 26.24 26.24 400.0 26.24
2020-06-12 27.99 26.99 27.99 26.99 1500.0 26.99
2020-06-11 27.83 26.18 26.78 27.74 2100.0 27.74
2020-06-10 27.92 27.92 27.92 27.92 500.0 27.92
2020-06-09 28.0 26.63 26.63 27.99 500.0 27.99
2020-06-08 28.0 27.0 27.05 27.0 1500.0 27.0
2020-06-05 27.38 27.38 27.38 27.38 0.0 27.38
2020-06-04 27.38 27.0 27.0 27.38 600.0 27.38
2020-06-03 27.5 27.5 27.5 27.5 0.0 27.5
2020-06-02 27.5 27.5 27.5 27.5 0.0 27.5
2020-06-01 27.5 27.5 27.5 27.5 0.0 27.5
2020-05-29 27.5 27.5 27.5 27.5 0.0 27.5
2020-05-28 27.99 27.25 27.25 27.5 1300.0 27.5
2020-05-27 27.39 26.18 26.9 26.18 1400.0 26.18
2020-05-26 27.83 26.54 27.5 26.54 3300.0 26.54
2020-05-22 27.78 27.0 27.78 27.0 500.0 27.0
2020-05-21 27.25 26.18 27.23 26.18 2100.0 26.18
2020-05-20 27.18 27.18 27.18 27.18 200.0 27.18
2020-05-19 28.01 28.01 28.01 28.01 0.0 28.01
2020-05-18 28.01 28.01 28.01 28.01 0.0 28.01
2020-05-15 28.01 28.01 28.01 28.01 0.0 28.01
2020-05-14 28.01 28.01 28.01 28.01 0.0 28.01
2020-05-13 28.02 28.01 28.02 28.01 600.0 28.01
2020-05-12 28.02 28.02 28.02 28.02 0.0 28.02
2020-05-11 29.74 28.02 29.52 28.02 1100.0 28.02
2020-05-08 29.74 29.73 29.74 29.73 600.0 29.73
2020-05-07 29.75 26.79 26.79 29.74 1700.0 29.74
2020-05-06 29.72 29.72 29.72 29.72 0.0 29.72
2020-05-05 29.98 29.72 29.98 29.72 300.0 29.72
2020-05-04 30.95 30.95 30.95 30.95 0.0 30.95
2020-05-01 30.95 30.95 30.95 30.95 0.0 30.95
2020-04-30 30.95 28.81 28.81 30.95 600.0 30.95
2020-04-29 30.95 29.01 29.99 30.95 800.0 30.95
2020-04-28 27.5 27.5 27.5 27.5 0.0 27.5
2020-04-27 28.0 27.5 28.0 27.5 1800.0 27.5
2020-04-24 28.79 28.79 28.79 28.79 0.0 28.79
2020-04-23 28.79 28.79 28.79 28.79 0.0 28.79
2020-04-22 29.44 28.68 29.44 28.79 400.0 28.79
2020-04-21 29.61 25.96 29.61 25.96 3500.0 25.96
2020-04-20 30.15 30.15 30.15 30.15 0.0 30.15
2020-04-17 30.38 30.0 30.0 30.15 900.0 30.15
2020-04-16 28.11 28.11 28.11 28.11 0.0 28.11
2020-04-15 31.27 28.11 31.0 28.11 1000.0 28.11
2020-04-14 32.0 30.4 31.02 32.0 2000.0 32.0
2020-04-13 31.5 31.48 31.5 31.48 300.0 31.48
2020-04-09 32.0 29.85 30.0 31.99 3900.0 31.99
2020-04-08 29.71 28.93 29.38 29.7 1800.0 29.7
2020-04-07 29.0 28.86 29.0 29.0 3700.0 29.0
2020-04-06 29.0 28.32 28.32 28.86 800.0 28.86
2020-04-03 29.0 28.44 29.0 28.44 1100.0 28.44
2020-04-02 28.82 28.52 28.52 28.75 600.0 28.75
2020-04-01 29.0 28.6 28.86 28.85 1700.0 28.85
2020-03-31 29.48 28.43 29.48 29.0 2600.0 29.0
2020-03-30 29.99 29.0 29.0 29.31 800.0 29.31
2020-03-27 27.96 27.96 27.96 27.96 0.0 27.96
2020-03-26 27.96 26.61 27.96 27.96 2700.0 27.96
2020-03-25 27.96 26.47 26.47 27.96 1200.0 27.96
2020-03-24 27.71 25.27 27.71 27.12 2500.0 27.12
2020-03-23 27.39 25.84 26.25 27.39 2000.0 27.39
2020-03-20 28.0 27.36 28.0 27.36 1800.0 27.36
2020-03-19 26.36 26.36 26.36 26.36 300.0 26.36
2020-03-18 26.62 23.85 26.62 26.47 3100.0 26.47
2020-03-17 27.3 26.85 27.3 26.85 2500.0 26.85
2020-03-16 27.11 27.11 27.11 27.11 0.0 27.11
2020-03-13 27.26 26.62 27.12 27.11 4000.0 27.11
2020-03-12 28.3 27.21 28.3 27.35 2600.0 27.35
2020-03-11 27.34 27.09 27.15 27.34 1200.0 27.34
2020-03-10 27.97 27.28 27.97 27.5 3000.0 27.5
2020-03-09 28.84 27.1 27.1 27.1 400.0 27.1
2020-03-06 27.1 27.1 27.1 27.1 200.0 27.1
2020-03-05 27.91 27.5 27.91 27.5 1400.0 27.5
2020-03-04 30.55 27.25 29.91 27.25 14500.0 27.25
2020-03-03 32.0 30.25 32.0 30.25 13400.0 30.25
2020-03-02 36.07 32.0 34.5 32.0 13900.0 32.0
2020-02-28 36.0 33.74 35.02 35.18 2500.0 35.18
2020-02-27 35.67 33.45 34.53 33.45 1600.0 33.45
2020-02-26 36.24 31.95 36.24 35.15 2500.0 35.15
2020-02-25 36.46 35.44 36.46 36.0 400.0 36.0
2020-02-24 36.26 36.15 36.26 36.15 2000.0 36.15
2020-02-21 36.15 36.15 36.15 36.15 100.0 36.15
2020-02-20 36.01 36.01 36.01 36.01 100.0 36.01
2020-02-19 36.01 35.25 35.25 36.01 2000.0 36.01
2020-02-18 36.0 35.87 35.87 35.99 1100.0 35.99