Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.310 1.370 1.280 1.370 2,470 -0.01(-0.57%)
Feb 22, 2011 1.380 1.378 1.378 1.378 1,200 -0.00(-0.15%)
Feb 18, 2011 1.520 1.520 1.380 1.380 1,300 -0.10(-7.03%)
Feb 16, 2011 1.450 1.484 1.484 1.484 600 +0.03(+2.37%)
Feb 14, 2011 1.420 1.450 1.450 1.450 400 +0.09(+6.62%)
Feb 11, 2011 1.440 1.440 1.360 1.360 700 -0.03(-2.16%)
Feb 09, 2011 1.370 1.390 1.390 1.390 700 +0.04(+2.96%)
Feb 07, 2011 1.240 1.350 1.350 1.350 1,000 +0.06(+4.65%)
Feb 03, 2011 1.510 1.290 1.290 1.290 2,700 -0.23(-15.13%)
Feb 02, 2011 1.570 1.570 1.430 1.520 2,940 +0.08(+5.56%)
Feb 01, 2011 1.370 1.440 1.370 1.440 200 +0.14(+10.77%)
Jan 31, 2011 1.300 1.300 1.300 1.300 100 +0.07(+5.69%)
Jan 28, 2011 1.230 1.230 1.230 1.230 595 -0.07(-5.38%)
Jan 26, 2011 1.340 1.300 1.300 1.300 2,600 -0.11(-7.80%)
Jan 24, 2011 1.410 1.410 1.410 1.410 100 -0.02(-1.40%)
Jan 18, 2011 1.430 1.430 1.430 1.430 1,000 +0.06(+4.38%)
Jan 14, 2011 1.500 1.500 1.370 1.370 400 -0.01(-0.72%)
Jan 05, 2011 1.440 1.380 1.380 1.380 200 -0.17(-10.97%)
Jan 04, 2011 1.520 1.550 1.520 1.550 6,100 +0.09(+6.16%)
Jan 03, 2011 1.540 1.540 1.460 1.460 1,000 -0.07(-4.58%)
Dec 31, 2010 1.450 1.540 1.450 1.530 819 +0.14(+10.07%)
Dec 23, 2010 1.390 1.390 1.390 1.390 600 +0.07(+5.30%)
Dec 22, 2010 1.520 1.520 1.240 1.320 2,285 -0.13(-8.97%)
Dec 21, 2010 1.450 1.450 1.450 1.450 100 +0.04(+2.84%)
Dec 20, 2010 1.410 1.410 1.410 1.410 300 -0.03(-2.08%)
Dec 17, 2010 1.440 1.440 1.440 1.440 100 -0.11(-7.10%)
Dec 13, 2010 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 07, 2010 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Dec 06, 2010 1.520 1.520 1.520 1.520 3,900 +0.00(+0.00%)
Dec 02, 2010 1.520 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 26, 2010 1.500 1.500 1.500 1.500 0 -0.02(-1.32%)
Nov 19, 2010 1.520 1.520 1.520 1.520 0 +0.10(+7.04%)
Nov 17, 2010 1.420 1.420 1.420 1.420 0 -0.05(-3.40%)
Nov 15, 2010 1.470 1.470 1.470 1.470 0 +0.18(+13.95%)
Nov 12, 2010 1.110 1.300 1.110 1.290 3,150 +0.09(+7.50%)
Nov 11, 2010 1.160 1.200 1.160 1.200 1,400 +0.04(+3.45%)
Nov 09, 2010 1.130 1.160 1.160 1.160 1,200 +0.06(+5.45%)
Nov 08, 2010 1.120 1.120 1.100 1.100 700 -0.08(-6.78%)
Nov 04, 2010 1.220 1.180 1.180 1.180 1,300 -0.10(-7.81%)
Nov 01, 2010 1.280 1.280 1.280 1.280 100 +0.08(+6.67%)
Oct 26, 2010 1.160 1.200 1.200 1.200 8,500 +0.10(+9.09%)
Oct 21, 2010 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Oct 20, 2010 1.140 1.140 1.100 1.100 945 -0.10(-8.33%)
Oct 18, 2010 1.250 1.200 1.200 1.200 5,800 -0.01(-0.83%)
Oct 15, 2010 1.110 1.210 1.110 1.210 400 +0.05(+4.31%)
Oct 11, 2010 1.160 1.160 1.160 1.160 800 +0.05(+4.50%)
Oct 08, 2010 1.110 1.110 1.110 1.110 310 -0.11(-9.02%)
Oct 07, 2010 1.170 1.230 1.170 1.220 510 +0.10(+8.73%)
Oct 06, 2010 1.210 1.220 1.110 1.122 2,700 -0.15(-11.65%)
Sep 30, 2010 1.210 1.270 1.270 1.270 200 +0.06(+4.96%)
Sep 29, 2010 1.150 1.210 1.150 1.210 2,900 +0.04(+3.42%)
Sep 27, 2010 1.170 1.170 1.170 1.170 100 -0.09(-7.14%)
Sep 23, 2010 1.320 1.260 1.260 1.260 9,400 +0.00(+0.00%)
Sep 17, 2010 1.260 1.260 1.260 1.260 1,200 +0.05(+4.13%)
Sep 15, 2010 1.210 1.210 1.210 1.210 200 +0.06(+5.22%)
Sep 08, 2010 1.110 1.150 1.150 1.150 1,600 -0.10(-8.00%)
Sep 07, 2010 1.200 1.250 1.200 1.250 200 +0.12(+10.62%)
Sep 03, 2010 1.100 1.130 1.060 1.130 610 -0.03(-2.59%)
Sep 02, 2010 1.290 1.290 1.150 1.160 2,390 -0.20(-14.71%)
Sep 01, 2010 1.320 1.360 1.320 1.360 200 +0.16(+13.33%)
Aug 31, 2010 1.250 1.250 1.200 1.200 1,000 -0.12(-9.09%)
Aug 16, 2010 1.260 1.320 1.320 1.320 200 +0.12(+10.00%)
Aug 06, 2010 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Aug 05, 2010 1.240 1.240 1.150 1.150 3,200 -0.16(-12.21%)
Jul 21, 2010 1.250 1.310 1.310 1.310 800 +0.00(+0.00%)
Jul 14, 2010 1.250 1.310 1.310 1.310 500 -0.01(-0.76%)
Jul 06, 2010 1.320 1.320 1.320 1.320 0 -0.00(-0.01%)
Jul 02, 2010 1.320 1.320 1.250 1.320 4,415 -0.08(-5.71%)
Jul 01, 2010 1.360 1.400 1.360 1.400 400 +0.04(+2.94%)
Jun 23, 2010 1.370 1.360 1.360 1.360 200 -0.01(-0.73%)
Jun 22, 2010 1.380 1.380 1.370 1.370 600 +0.02(+1.48%)
Jun 15, 2010 1.310 1.350 1.350 1.350 4,500 -0.03(-2.17%)
Jun 11, 2010 1.290 1.380 1.380 1.380 500 +0.08(+6.12%)
Jun 10, 2010 1.430 1.430 1.300 1.300 400 -0.06(-4.38%)
Jun 09, 2010 1.430 1.430 1.360 1.360 200 -0.14(-9.33%)
Jun 07, 2010 1.500 1.500 1.500 1.500 0 +0.07(+4.90%)
Jun 03, 2010 1.430 1.430 1.430 1.430 500 -0.06(-4.03%)
Jun 02, 2010 1.460 1.500 1.410 1.490 9,960 +0.06(+4.20%)
Jun 01, 2010 1.400 1.480 1.400 1.430 1,600 -0.02(-1.38%)
May 28, 2010 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
May 26, 2010 1.400 1.440 1.440 1.440 1,800 +0.07(+5.11%)
May 25, 2010 1.300 1.440 1.260 1.370 2,610 +0.09(+7.03%)
May 24, 2010 1.400 1.400 1.280 1.280 800 -0.10(-7.25%)
May 18, 2010 1.380 1.380 1.380 1.380 0 +0.10(+7.81%)
May 17, 2010 1.280 1.280 1.280 1.280 100 +0.06(+4.92%)
May 14, 2010 1.220 1.226 1.220 1.220 200 -0.05(-3.94%)
May 12, 2010 1.270 1.270 1.270 1.270 0 +0.05(+4.10%)
May 11, 2010 1.220 1.220 1.220 1.220 200 +0.01(+0.83%)
May 07, 2010 1.210 1.210 1.210 1.210 0 -0.34(-21.94%)
May 04, 2010 1.550 1.550 1.550 1.550 0 +0.03(+1.97%)
May 03, 2010 1.500 1.520 1.500 1.520 5,800 +0.08(+5.56%)
Apr 29, 2010 1.440 1.440 1.440 1.440 0 +0.05(+3.60%)
Apr 28, 2010 1.140 1.400 1.140 1.390 1,585 -0.06(-4.14%)
Apr 27, 2010 1.120 1.450 1.120 1.450 3,900 +0.15(+11.54%)
Apr 22, 2010 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Apr 21, 2010 1.210 1.210 1.200 1.200 200 -0.07(-5.51%)
Apr 19, 2010 1.270 1.270 1.270 1.270 0 -0.08(-5.92%)
Apr 15, 2010 1.350 1.350 1.350 1.350 0 +0.05(+3.84%)
Apr 14, 2010 1.350 1.350 1.300 1.300 300 -0.10(-7.14%)
Apr 13, 2010 1.400 1.400 1.400 1.400 1,500 +0.10(+7.69%)
Apr 12, 2010 1.240 1.300 1.240 1.300 400 -0.06(-4.09%)
Apr 09, 2010 1.330 1.360 1.300 1.355 900 -0.04(-3.18%)
Apr 08, 2010 1.340 1.400 1.340 1.400 500 +0.00(+0.00%)
Apr 07, 2010 1.400 1.400 1.400 1.400 2,500 +0.12(+9.67%)
Apr 06, 2010 1.230 1.290 1.230 1.276 600 +0.11(+9.10%)
Apr 05, 2010 1.170 1.170 1.170 1.170 700 -0.08(-6.40%)
Mar 30, 2010 1.360 1.250 1.250 1.250 2,200 -0.18(-12.59%)
Mar 24, 2010 1.430 1.430 1.430 1.430 0 +0.08(+5.92%)
Mar 22, 2010 1.350 1.350 1.350 1.350 0 -0.05(-3.56%)
Mar 19, 2010 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Mar 15, 2010 1.350 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 11, 2010 1.340 1.340 1.340 1.340 0 +0.04(+3.08%)
Mar 08, 2010 1.300 1.300 1.300 1.300 0 -0.03(-2.26%)
Mar 04, 2010 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 03, 2010 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
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.