InterContinental Hotels Group
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Nov 2021 |
GBX |
5,016 |
5,092 |
4,969.003 |
5,016 |
5,016 |
-16 (-0.32%)
|
354,943 |
| 12 Nov 2021 |
GBX |
5,032 |
5,114 |
4,990 |
5,032 |
5,032 |
-70 (-1.37%)
|
374,554 |
| 11 Nov 2021 |
GBX |
5,102 |
5,176 |
5,096 |
5,102 |
5,102 |
-52 (-1.01%)
|
424,535 |
| 10 Nov 2021 |
GBX |
5,154 |
5,236 |
5,142 |
5,154 |
5,154 |
-66 (-1.26%)
|
610,613 |
| 9 Nov 2021 |
GBX |
5,220 |
5,304 |
5,178 |
5,220 |
5,220 |
-8 (-0.15%)
|
655,951 |
| 8 Nov 2021 |
GBX |
5,228 |
5,358 |
5,214 |
5,228 |
5,228 |
-108 (-2.02%)
|
706,540 |
| 5 Nov 2021 |
GBX |
5,336 |
5,376 |
5,138 |
5,336 |
5,336 |
+122 (+2.34%)
|
924,352 |
| 4 Nov 2021 |
GBX |
5,214 |
5,254 |
5,152 |
5,214 |
5,214 |
+66 (+1.28%)
|
485,256 |
| 3 Nov 2021 |
GBX |
5,148 |
5,160 |
5,044 |
5,148 |
5,148 |
0.0 (0.0%)
|
465,943 |
| 2 Nov 2021 |
GBX |
5,148 |
5,190 |
5,130 |
5,148 |
5,148 |
-40 (-0.77%)
|
301,680 |
| 1 Nov 2021 |
GBX |
5,188 |
5,202 |
5,132.853 |
5,188 |
5,188 |
+70 (+1.37%)
|
358,394 |
| 29 Oct 2021 |
GBX |
5,118 |
5,118 |
5,036 |
5,118 |
5,118 |
+30 (+0.59%)
|
397,648 |
| 28 Oct 2021 |
GBX |
5,088 |
5,100 |
4,990 |
5,088 |
5,088 |
+62 (+1.23%)
|
343,758 |
| 27 Oct 2021 |
GBX |
5,026 |
5,032 |
4,952 |
5,026 |
5,026 |
+40 (+0.80%)
|
365,784 |
| 26 Oct 2021 |
GBX |
4,986 |
5,002.694 |
4,849 |
4,986 |
4,986 |
+128 (+2.63%)
|
383,447 |
| 25 Oct 2021 |
GBX |
4,858 |
4,889 |
4,839 |
4,858 |
4,858 |
+8 (+0.16%)
|
506,253 |
| 22 Oct 2021 |
GBX |
4,850 |
5,020 |
4,813 |
4,850 |
4,850 |
-146 (-2.92%)
|
523,136 |
| 21 Oct 2021 |
GBX |
4,996 |
5,040 |
4,920 |
4,996 |
4,996 |
-38 (-0.75%)
|
621,034 |
| 20 Oct 2021 |
GBX |
5,034 |
5,062 |
4,957 |
5,034 |
5,034 |
-24 (-0.47%)
|
1,537,739 |
| 19 Oct 2021 |
GBX |
5,058 |
5,058 |
4,953 |
5,058 |
5,058 |
+10 (+0.20%)
|
504,053 |
| 18 Oct 2021 |
GBX |
5,048 |
5,078 |
5,016 |
5,048 |
5,048 |
-50 (-0.98%)
|
434,731 |
| 15 Oct 2021 |
GBX |
5,098 |
5,098 |
4,953.974 |
5,098 |
5,098 |
+128 (+2.58%)
|
674,264 |
| 14 Oct 2021 |
GBX |
4,970 |
4,990 |
4,937.404 |
4,970 |
4,970 |
+30 (+0.61%)
|
494,581 |
| 13 Oct 2021 |
GBX |
4,940 |
4,972 |
4,837 |
4,940 |
4,940 |
+58 (+1.19%)
|
942,252 |
| 12 Oct 2021 |
GBX |
4,882 |
4,937 |
4,870 |
4,882 |
4,882 |
-66 (-1.33%)
|
345,589 |
| 11 Oct 2021 |
GBX |
4,948 |
4,970 |
4,868 |
4,948 |
4,948 |
-6 (-0.12%)
|
302,118 |
| 8 Oct 2021 |
GBX |
4,954 |
4,963 |
4,889 |
4,954 |
4,954 |
+60 (+1.23%)
|
1,286,456 |
| 7 Oct 2021 |
GBX |
4,894 |
4,913 |
4,850 |
4,894 |
4,894 |
+101 (+2.11%)
|
967,916 |
| 6 Oct 2021 |
GBX |
4,793 |
4,861.415 |
4,678 |
4,793 |
4,793 |
-88 (-1.80%)
|
602,565 |
| 5 Oct 2021 |
GBX |
4,881 |
4,891 |
4,822 |
4,881 |
4,881 |
+43 (+0.89%)
|
333,186 |
