Intercontinental Hotels Group ADR (NY: IHG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	120.78	122.78	120.31	122.27	264,242	+0.82(+0.68%)
Nov 12, 2024	121.56	121.75	120.54	121.45	94,779	-0.89(-0.73%)
Nov 11, 2024	122.14	122.34	121.56	122.34	63,460	+1.24(+1.02%)
Nov 08, 2024	120.69	121.53	120.56	121.10	128,530	+2.22(+1.87%)
Nov 07, 2024	119.45	119.58	118.11	118.88	120,523	+0.54(+0.46%)
Nov 06, 2024	117.01	118.40	116.76	118.34	107,143	+5.45(+4.83%)
Nov 05, 2024	112.64	113.59	112.51	112.89	116,940	+1.18(+1.06%)
Nov 04, 2024	112.12	112.66	111.28	111.71	121,668	-0.65(-0.58%)
Nov 01, 2024	113.12	113.52	112.33	112.36	143,049	+0.91(+0.82%)
Oct 31, 2024	112.70	112.82	110.39	111.45	103,404	-1.35(-1.20%)
Oct 30, 2024	112.31	113.39	112.17	112.80	74,953	-0.49(-0.43%)
Oct 29, 2024	112.67	113.73	112.67	113.29	142,487	+0.21(+0.19%)
Oct 28, 2024	113.45	113.66	112.77	113.08	84,769	+1.26(+1.13%)
Oct 25, 2024	112.12	112.45	111.80	111.82	79,613	+0.25(+0.22%)
Oct 24, 2024	111.03	111.74	110.65	111.57	163,606	-0.48(-0.43%)
Oct 23, 2024	112.49	113.15	111.44	112.05	107,912	-2.83(-2.46%)
Oct 22, 2024	113.67	115.25	113.31	114.88	233,463	+1.85(+1.64%)
Oct 21, 2024	114.19	114.38	112.69	113.03	167,688	-0.72(-0.63%)
Oct 18, 2024	113.79	114.12	113.27	113.75	66,000	+0.32(+0.28%)
Oct 17, 2024	113.17	113.65	113.10	113.43	89,906	+0.64(+0.57%)
Oct 16, 2024	112.99	113.24	112.54	112.79	81,287	+1.58(+1.42%)
Oct 15, 2024	112.44	112.92	111.14	111.21	126,487	-1.32(-1.17%)
Oct 14, 2024	112.29	112.59	111.97	112.53	87,146	+0.27(+0.24%)
Oct 11, 2024	111.03	112.50	111.02	112.26	76,493	+0.84(+0.75%)
Oct 10, 2024	111.44	111.81	111.04	111.42	100,232	-0.61(-0.54%)
Oct 09, 2024	111.14	112.41	111.07	112.03	92,137	+1.32(+1.19%)
Oct 08, 2024	110.79	111.12	110.33	110.71	67,899	+0.11(+0.10%)
Oct 07, 2024	111.42	111.42	110.19	110.60	91,002	-0.27(-0.24%)
Oct 04, 2024	110.71	110.99	110.27	110.87	65,319	+1.70(+1.56%)
Oct 03, 2024	109.20	109.39	108.45	109.17	68,502	-0.14(-0.13%)
Oct 02, 2024	107.68	109.35	107.68	109.31	94,590	+0.17(+0.16%)
Oct 01, 2024	110.66	110.66	108.16	109.14	216,728	-1.35(-1.22%)
Sep 30, 2024	112.33	112.34	110.08	110.49	148,031	-2.68(-2.37%)
Sep 27, 2024	113.23	114.20	112.89	113.17	163,674	+0.43(+0.38%)
Sep 26, 2024	111.98	113.03	111.24	112.74	217,662	+1.96(+1.77%)
Sep 25, 2024	111.71	111.84	110.48	110.78	305,996	-0.52(-0.47%)
Sep 24, 2024	110.03	111.41	109.81	111.30	98,072	+2.93(+2.70%)
Sep 23, 2024	108.56	108.69	108.11	108.37	144,272	+0.16(+0.15%)
Sep 20, 2024	107.19	108.33	107.19	108.21	198,315	-0.42(-0.39%)
Sep 19, 2024	107.65	108.78	106.97	108.63	149,988	+2.23(+2.10%)
Sep 18, 2024	106.29	107.64	105.40	106.40	282,089	+2.10(+2.01%)
Sep 17, 2024	105.03	105.27	104.05	104.30	193,658	-0.18(-0.17%)
Sep 16, 2024	104.50	104.95	104.22	104.48	332,524	+0.76(+0.73%)
Sep 13, 2024	102.92	104.14	102.84	103.72	430,878	+1.40(+1.37%)
Sep 12, 2024	100.71	102.52	100.67	102.32	401,314	+1.00(+0.99%)
Sep 11, 2024	100.88	101.52	99.68	101.32	364,114	+0.77(+0.77%)
Sep 10, 2024	100.59	100.62	99.21	100.55	180,105	-0.72(-0.71%)
Sep 09, 2024	100.50	101.50	100.34	101.27	249,371	+2.65(+2.69%)
Sep 06, 2024	100.61	101.15	98.59	98.62	146,885	-0.47(-0.47%)
Sep 05, 2024	99.07	99.84	98.72	99.09	104,763	+0.42(+0.43%)
Sep 04, 2024	98.87	99.28	98.40	98.67	147,863	-0.39(-0.39%)

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.