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

Innsuites Hospitality Trust (NY: IHT )

1.310 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Aug 31, 2011 2.400 2.450 2.250 2.340 13,750 -0.08(-3.31%)
Aug 30, 2011 2.419 2.420 2.419 2.420 350 +0.00(+0.00%)
Aug 29, 2011 2.170 2.500 2.110 2.420 18,349 +0.38(+18.63%)
Aug 26, 2011 2.230 2.230 2.030 2.040 4,436 -0.04(-1.92%)
Aug 25, 2011 2.070 2.200 1.990 2.080 12,764 +0.14(+7.22%)
Aug 24, 2011 1.840 1.940 1.840 1.940 990 +0.10(+5.43%)
Aug 23, 2011 1.840 1.840 1.740 1.840 865 +0.00(+0.00%)
Aug 22, 2011 1.840 1.840 1.840 1.840 150 +0.09(+5.14%)
Aug 19, 2011 1.760 1.760 1.740 1.750 2,355 -0.04(-2.23%)
Aug 16, 2011 1.740 1.790 1.790 1.790 200 +0.10(+5.92%)
Aug 15, 2011 1.790 1.790 1.690 1.690 747 -0.11(-6.11%)
Aug 11, 2011 1.800 1.800 1.800 1.800 100 -0.12(-6.25%)
Aug 10, 2011 1.880 1.930 1.840 1.920 2,800 +0.09(+4.91%)
Aug 09, 2011 1.880 1.880 1.830 1.830 735 -0.10(-5.18%)
Aug 05, 2011 1.780 1.930 1.930 1.930 900 +0.18(+10.29%)
Aug 02, 2011 1.730 1.750 1.750 1.750 4,100 +0.03(+1.74%)
Jul 27, 2011 1.670 1.720 1.720 1.720 700 +0.00(+0.00%)
Jul 26, 2011 1.720 1.720 1.720 1.720 100 -0.01(-0.58%)
Jul 25, 2011 1.680 1.730 1.680 1.730 650 +0.10(+6.13%)
Jul 22, 2011 1.630 1.630 1.630 1.630 625 -0.10(-5.78%)
Jul 21, 2011 1.730 1.730 1.730 1.730 1,425 +0.05(+2.98%)
Jul 20, 2011 1.680 1.680 1.680 1.680 1,259 -0.02(-1.18%)
Jul 19, 2011 1.700 1.700 1.700 1.700 1,200 +0.00(+0.12%)
Jul 18, 2011 1.698 1.698 1.698 1.698 100 -0.00(-0.12%)
Jul 13, 2011 1.700 1.700 1.700 1.700 5,500 +0.00(+0.00%)
Jul 08, 2011 1.700 1.700 1.700 1.700 200 +0.05(+3.03%)
Jul 07, 2011 1.660 1.660 1.610 1.650 521 -0.01(-0.60%)
Jul 06, 2011 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Jul 05, 2011 1.620 1.710 1.600 1.710 6,102 +0.12(+7.54%)
Jun 30, 2011 1.650 1.590 1.590 1.590 1,400 -0.05(-3.04%)
Jun 29, 2011 1.700 1.700 1.640 1.640 470 -0.01(-0.61%)
Jun 28, 2011 1.647 1.650 1.530 1.650 6,830 +0.00(+0.01%)
Jun 27, 2011 1.600 1.650 1.530 1.650 1,074 -0.00(-0.01%)
Jun 23, 2011 1.700 1.650 1.650 1.650 200 -0.10(-5.71%)
Jun 22, 2011 1.700 1.750 1.700 1.750 200 +0.10(+6.06%)
Jun 20, 2011 1.900 1.650 1.650 1.650 6,600 -0.34(-17.09%)
Jun 13, 2011 2.000 1.990 1.990 1.990 600 -0.01(-0.50%)
Jun 09, 2011 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
Jun 08, 2011 2.000 2.000 2.000 2.000 100 -0.06(-2.91%)
Jun 07, 2011 2.060 2.060 2.060 2.060 1,000 +0.20(+10.75%)
Jun 06, 2011 1.900 1.900 1.650 1.860 2,800 +0.21(+12.73%)
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.