Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IHG	97.41	98.04	96.75	98.01	-1.325	177,113	2,390	94.66	101.58
2024-05-02	Z	IHG	98.89	99.34	97.62	99.34	0.488	122,036	2,147	89.45	102.50
2024-05-01	Z	IHG	99.30	99.98	98.39	98.85	0.45	179,875	2,824	97.12	111.99
2024-04-30	Z	IHG	99.95	100.05	98.32	98.35	-1.80	113,591	1,848	56.67	103.23
2024-04-29	Z	IHG	100.66	100.7189	99.76	100.15	-0.85	79,423	1,788	99.49	109.33
2024-04-26	Z	IHG	101.12	102.03	100.87	100.93	0.245	81,927	1,374	100.39	110.30
2024-04-25	Z	IHG	100.08	101.22	99.54	100.71	-0.91	133,058	1,768	90.55	104.51
2024-04-24	Z	IHG	101.77	102.23	101.16	101.62	1.50	189,177	1,866	92.39	106.21
2024-04-23	Z	IHG	100.22	100.58	99.99	100.13	1.861	145,034	2,590	95.56	116.14
2024-04-22	Z	IHG	98.25	99.06	97.865	98.27	0.83	189,357	2,130	97.84	111.99
2024-04-19	Z	IHG	98.09	98.4357	97.07	97.39	-0.68	100,696	1,711	94.66	101.92
2024-04-18	Z	IHG	97.86	98.77	97.5745	98.02	0.29	96,946	1,475	97.29	98.50
2024-04-17	Z	IHG	99.64	99.64	97.51	97.77	-0.09	379,119	1,806	97.24	106.87
2024-04-16	Z	IHG	98.34	98.34	97.11	97.83	-0.38	115,529	1,740	97.49	107.14
2024-04-15	Z	IHG	100.11	100.38	97.92	98.13	-0.12	153,828	2,120	97.67	107.22
2024-04-12	Z	IHG	99.67	100.07	98.07	98.25	-2.36	133,762	2,088	97.52	98.73
2024-04-11	Z	IHG	99.54	101.14	99.27	100.63	-0.22	136,905	2,403	100.05	101.27
2024-04-10	Z	IHG	100.20	100.95	100.01	100.88	-0.36	213,090	2,225	100.11	101.33
2024-04-09	Z	IHG	101.90	102.09	100.44	101.25	-1.005	96,332	1,452	100.70	110.65
2024-04-08	Z	IHG	101.69	102.34	101.62	102.27	1.70	237,284	2,099	101.69	102.92
2024-04-05	Z	IHG	99.81	100.96	99.66	100.59	0.415	218,745	2,971	99.98	109.86
2024-04-04	Z	IHG	102.25	102.52	100.14	100.19	-2.37	333,310	2,826	99.68	117.01
2024-04-03	Z	IHG	102.88	104.09	102.88	103.57	-0.05	266,693	2,320	94.34	104.41
2024-04-02	Z	IHG	103.24	104.52	103.07	103.60	-1.34	364,458	2,325	101.53	117.01
2024-04-01	Z	IHG	105.85	105.88	104.77	104.94	-0.72	144,619	1,226	104.19	105.43
2024-03-29	Z	IHG	106.65	106.76	105.56	105.66	-0.99	0	0	105.06	106.31
2024-03-28	Z	IHG	106.65	106.76	105.56	105.66	-0.99	155,875	1,643	105.06	106.31
2024-03-27	Z	IHG	106.42	106.62	105.565	106.62	-0.06	120,319	1,753	105.84	107.09
2024-03-26	Z	IHG	106.16	107.21	106.09	106.66	1.88	140,407	1,683	106.21	117.01
2024-03-25	Z	IHG	104.91	105.47	104.52	104.73	0.12	121,210	1,524	57.62	115.49
2024-03-22	Z	IHG	104.05	104.72	103.94	104.61	0.565	116,624	1,451	95.05	105.19
2024-03-21	Z	IHG	104.85	105.09	103.64	104.04	-1.23	166,186	2,135	103.81	104.77
2024-03-20	Z	IHG	104.11	105.29	104.01	105.29	0.78	146,593	2,503	104.93	106.17
2024-03-19	Z	IHG	104.24	104.70	104.04	104.49	0.26	122,985	1,642	63.01	110.00
2024-03-18	Z	IHG	104.59	104.85	103.73	104.24	-0.39	222,010	2,068	59.44	107.80
2024-03-15	Z	IHG	105.22	105.41	103.94	104.65	-0.94	298,763	2,750	63.01	113.74
2024-03-14	Z	IHG	104.84	105.85	104.585	105.60	-0.985	185,767	2,779	104.80	106.04
2024-03-13	Z	IHG	106.75	106.87	106.02	106.57	-1.77	162,953	1,943	106.18	107.22
2024-03-12	Z	IHG	107.37	108.90	107.14	108.42	2.245	191,960	2,406	107.93	108.97
2024-03-11	Z	IHG	106.32	106.32	105.285	106.14	0.24	76,684	1,164	63.01	110.00
2024-03-08	Z	IHG	105.54	106.98	105.54	105.92	0.03	75,943	1,539	105.41	106.43
2024-03-07	Z	IHG	105.82	106.11	105.1201	105.91	-0.97	119,332	1,952	105.42	115.57
2024-03-06	Z	IHG	107.09	107.75	106.65	106.88	-0.16	144,960	2,384	106.16	116.37
2024-03-05	Z	IHG	106.74	107.65	106.44	106.98	0.77	84,602	1,540	97.33	107.47
2024-03-04	Z	IHG	106.30	106.79	105.995	106.18	-0.47	126,019	1,378	105.53	106.56
2024-03-01	Z	IHG	106.68	107.22	105.925	106.72	-0.44	137,385	1,793	96.93	107.04
2024-02-29	Z	IHG	106.05	107.20	105.90	107.16	-2.34	193,872	2,417	106.70	107.74
2024-02-28	Z	IHG	109.48	109.98	108.73	109.51	-1.20	156,224	2,766	104.12	175.20
2024-02-27	Z	IHG	110.26	110.75	110.11	110.74	0.12	90,009	1,314	110.18	120.77
2024-02-26	Z	IHG	110.92	110.94	109.92	110.63	-0.98	144,354	2,182	100.65	111.12
2024-02-23	Z	IHG	110.94	112.08	110.87	111.69	1.43	365,488	2,598	111.00	112.06
2024-02-22	Z	IHG	109.26	110.45	108.885	110.13	1.44	380,659	3,336	109.00	121.57
2024-02-21	Z	IHG	106.13	108.73	106.13	108.67	2.56	310,125	3,728	70.01	173.83
2024-02-20	Z	IHG	105.51	106.89	105.04	106.08	8.37	568,970	4,944	105.52	106.54
2024-02-19	Z	IHG	97.28	98.195	96.80	97.76	0.21	0	0	64.02	156.56
2024-02-16	Z	IHG	97.28	98.195	96.80	97.76	0.21	145,163	1,600	64.02	156.56
2024-02-15	Z	IHG	96.95	97.68	96.60	97.57	0.95	83,433	1,587	88.67	97.96
2024-02-14	Z	IHG	95.98	96.703	95.32	96.65	1.29	155,672	2,291	64.02	105.06
2024-02-13	Z	IHG	94.84	95.73	94.50	95.38	-2.535	216,240	1,934	94.91	95.88
2024-02-12	Z	IHG	97.93	98.40	97.83	98.01	0.01	81,020	1,109	86.97	156.91
2024-02-09	Z	IHG	97.76	98.01	96.8678	97.99	0.43	117,608	1,710	89.10	98.44
2024-02-08	Z	IHG	97.82	97.95	96.74	97.55	1.22	144,550	3,052	88.74	98.03
2024-02-07	Z	IHG	95.83	97.12	95.81	96.30	-0.47	266,654	3,043	95.10	152.14
2024-02-06	Z	IHG	96.03	97.17	95.40	96.78	1.33	334,310	4,084	95.10	155.00