| INTERCONTINENTAL HOTELS GROUP PLC Add to My Watchlist | (NYSE: IHG) |
| INTERCONTINENT | 14.19 | -0.08 (-0.56%) | 163,942 |
| Historical Data for IHG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.13 | 14.46 | 13.96 | 276,182 | 14.27 | +0.43 +3.11% |
| 02/08/10 | 13.90 | 14.06 | 13.82 | 254,095 | 13.84 | -0.16 -1.14% |
| 02/05/10 | 13.93 | 14.01 | 13.72 | 304,825 | 14.00 | +0.04 +0.29% |
| 02/04/10 | 14.27 | 14.29 | 13.85 | 217,430 | 13.96 | -0.38 -2.65% |
| 02/03/10 | 14.50 | 14.50 | 14.25 | 96,449 | 14.34 | -0.25 -1.71% |
| 02/02/10 | 14.51 | 14.72 | 14.47 | 91,755 | 14.59 | +0.29 +2.03% |
| 02/01/10 | 14.39 | 14.45 | 14.24 | 298,748 | 14.30 | +0.03 +0.19% |
| 01/29/10 | 14.50 | 14.53 | 14.21 | 71,934 | 14.27 | -0.29 -1.97% |
| 01/28/10 | 14.92 | 14.92 | 14.52 | 108,896 | 14.56 | -0.39 -2.61% |
| 01/27/10 | 14.99 | 15.00 | 14.76 | 56,254 | 14.95 | -0.06 -0.40% |
| 01/26/10 | 15.00 | 15.13 | 14.92 | 118,334 | 15.01 | +0.07 +0.47% |
| 01/25/10 | 14.96 | 14.98 | 14.85 | 53,727 | 14.94 | +0.53 +3.68% |
| 01/22/10 | 14.88 | 14.88 | 14.39 | 195,183 | 14.41 | -0.69 -4.57% |
| 01/21/10 | 15.36 | 15.40 | 14.87 | 93,080 | 15.10 | -0.15 -0.98% |
| 01/20/10 | 15.29 | 15.29 | 15.13 | 32,673 | 15.25 | -0.16 -1.04% |
| 01/19/10 | 15.29 | 15.41 | 15.23 | 67,114 | 15.41 | +0.46 +3.08% |
| 01/18/10 | 14.95 | 14.95 | 14.95 | 0 | 14.95 | 0.00 0.00% |
| 01/15/10 | 15.05 | 15.05 | 14.88 | 15,889 | 14.95 | -0.11 -0.73% |
| 01/14/10 | 14.95 | 15.11 | 14.91 | 134,476 | 15.06 | +0.08 +0.53% |
| 01/13/10 | 14.87 | 14.98 | 14.74 | 18,067 | 14.98 | +0.31 +2.11% |
| 01/12/10 | 14.76 | 14.76 | 14.63 | 23,894 | 14.67 | -0.31 -2.07% |
| 01/11/10 | 15.01 | 15.03 | 14.87 | 47,407 | 14.98 | +0.19 +1.28% |
| 01/08/10 | 14.66 | 14.84 | 14.60 | 45,288 | 14.79 | +0.28 +1.93% |
| 01/07/10 | 14.35 | 14.53 | 14.31 | 70,161 | 14.51 | +0.15 +1.04% |
| 01/06/10 | 14.33 | 14.42 | 14.25 | 86,786 | 14.36 | -0.06 -0.42% |
| 01/05/10 | 14.33 | 14.45 | 14.31 | 38,079 | 14.42 | -0.10 -0.69% |
| 01/04/10 | 14.57 | 14.62 | 14.48 | 32,019 | 14.52 | +0.15 +1.04% |
| 01/01/10 | 14.37 | 14.37 | 14.37 | 0 | 14.37 | 0.00 0.00% |
| 12/31/09 | 15.00 | 16.19 | 14.37 | 50,723 | 14.37 | -0.02 -0.14% |
| 12/30/09 | 14.23 | 14.45 | 14.19 | 40,379 | 14.39 | +0.14 +0.98% |
| 12/29/09 | 14.46 | 14.46 | 14.24 | 37,621 | 14.25 | -0.17 -1.18% |
| 12/28/09 | 14.40 | 14.47 | 14.32 | 59,751 | 14.42 | +0.04 +0.28% |
| 12/25/09 | 14.43 | 14.43 | 14.32 | 63,160 | 14.38 | 0.00 0.00% |
| 12/24/09 | 14.43 | 14.43 | 14.32 | 63,160 | 14.38 | +0.03 +0.21% |
| 12/23/09 | 14.15 | 14.37 | 14.12 | 401,604 | 14.35 | +0.17 +1.20% |
| 12/22/09 | 14.20 | 14.26 | 14.13 | 59,332 | 14.18 | -0.13 -0.91% |
| 12/21/09 | 14.29 | 14.42 | 14.26 | 86,668 | 14.31 | +0.29 +2.07% |
| 12/18/09 | 14.10 | 14.17 | 13.90 | 95,999 | 14.02 | -0.20 -1.41% |
| 12/17/09 | 14.19 | 14.31 | 14.15 | 23,109 | 14.22 | -0.20 -1.39% |
| 12/16/09 | 14.48 | 14.55 | 14.40 | 27,151 | 14.42 | -0.03 -0.21% |
| 12/15/09 | 14.42 | 14.49 | 14.40 | 81,424 | 14.45 | -0.22 -1.50% |
| 12/14/09 | 14.65 | 14.69 | 14.53 | 96,918 | 14.67 | +0.02 +0.14% |
| 12/11/09 | 14.66 | 14.71 | 14.60 | 143,738 | 14.65 | +0.24 +1.67% |
| 12/10/09 | 14.41 | 14.48 | 14.30 | 58,170 | 14.41 | +0.04 +0.28% |
| 12/09/09 | 14.35 | 14.38 | 14.15 | 158,958 | 14.37 | +0.28 +1.99% |
| 12/08/09 | 14.10 | 14.18 | 14.00 | 88,127 | 14.09 | -0.13 -0.91% |
| 12/07/09 | 14.24 | 14.34 | 14.17 | 113,892 | 14.22 | -0.07 -0.49% |
| 12/04/09 | 14.42 | 14.55 | 14.18 | 43,163 | 14.29 | +0.04 +0.28% |
| 12/03/09 | 14.45 | 14.52 | 14.24 | 51,782 | 14.25 | +0.08 +0.56% |
| 12/02/09 | 14.25 | 14.33 | 14.12 | 32,754 | 14.17 | -0.01 -0.07% |
| \/ Download Data To Spreadsheet | ||||||
