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

Innsuites Hospitality Trust (NY: IHT )

1.970 +0.150 (+8.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 1.292 1.203 1.203 1.203 897 +0.05(+4.65%)
Jan 28, 2010 1.247 1.247 1.060 1.149 5,197 -0.28(-19.38%)
Jan 27, 2010 1.425 1.425 1.425 1.425 2,806 +0.22(+18.52%)
Jan 26, 2010 1.194 1.203 1.185 1.203 2,020 +0.03(+2.27%)
Jan 25, 2010 1.212 1.212 1.176 1.176 2,469 -0.07(-5.71%)
Jan 22, 2010 1.372 1.372 1.247 1.247 2,480 -0.17(-11.73%)
Jan 21, 2010 1.408 1.425 1.408 1.413 1,122 +0.01(+0.38%)
Jan 20, 2010 1.142 1.638 1.142 1.408 30,837 +0.26(+22.31%)
Jan 19, 2010 1.151 1.151 1.151 1.151 451 -0.07(-5.80%)
Jan 14, 2010 1.222 1.222 1.222 1.222 112 +0.07(+5.89%)
Jan 12, 2010 1.154 1.154 1.154 1.154 0 -0.04(-3.47%)
Jan 11, 2010 1.195 1.195 1.195 1.195 112 +0.05(+4.65%)
Jan 08, 2010 1.195 1.195 1.142 1.142 564 +0.03(+2.56%)
Jan 07, 2010 1.089 1.114 1.089 1.114 2,146 +0.08(+7.50%)
Jan 06, 2010 1.036 1.036 1.036 1.036 451 +0.07(+7.34%)
Jan 05, 2010 0.9760 1.000 0.9650 0.9650 1,999 +0.00(+0.00%)
Jan 04, 2010 0.9650 0.9650 0.9650 0.9650 564 +0.01(+0.93%)
Dec 30, 2009 1.018 0.9561 0.9561 0.9561 3,727 +0.07(+8.00%)
Dec 29, 2009 0.9295 0.9295 0.8587 0.8853 26,940 -0.08(-8.26%)
Dec 23, 2009 0.9650 0.9650 0.9650 0.9650 0 -0.01(-0.91%)
Dec 22, 2009 1.009 1.009 0.9030 0.9738 1,242 -0.09(-8.33%)
Dec 21, 2009 1.098 1.098 1.062 1.062 10,731 -0.10(-8.40%)
Dec 15, 2009 1.160 1.160 1.160 1.160 0 +0.04(+3.97%)
Dec 14, 2009 1.328 1.594 1.115 1.115 12,425 -0.21(-15.93%)
Dec 10, 2009 1.327 1.327 1.327 1.327 0 +0.04(+3.37%)
Dec 09, 2009 1.239 1.319 1.239 1.284 2,146 +0.09(+7.55%)
Dec 08, 2009 1.195 1.195 1.194 1.194 903 +0.04(+3.71%)
Dec 03, 2009 1.151 1.151 1.151 1.151 0 +0.09(+8.33%)
Dec 01, 2009 1.062 1.062 1.062 1.062 225 +0.00(+0.00%)
Nov 30, 2009 1.027 1.062 1.027 1.062 338 +0.03(+2.56%)
Nov 27, 2009 1.036 1.036 1.036 1.036 112 +0.00(+0.00%)
Nov 24, 2009 1.036 1.036 1.036 1.036 225 -0.03(-2.50%)
Nov 17, 2009 1.062 1.062 1.062 1.062 338 +0.00(+0.00%)
Nov 10, 2009 1.062 1.062 1.062 1.062 790 +0.01(+0.84%)
Nov 09, 2009 1.053 1.053 1.053 1.053 1,807 +0.03(+2.58%)
Nov 05, 2009 1.027 1.027 1.027 1.027 0 -0.04(-4.12%)
Nov 04, 2009 1.045 1.071 1.036 1.071 790 -0.04(-3.20%)
Nov 03, 2009 1.071 1.133 1.071 1.107 1,807 +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.