Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innsuites Hospitality Trust
(NY:
IHT
)
1.280
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
2.148
2.148
2.148
2.148
165
+0.05(+2.28%)
Oct 28, 2016
2.100
2.100
2.100
2.100
100
+0.00(+0.00%)
Oct 27, 2016
2.210
2.210
2.100
2.100
370
-0.15(-6.58%)
Oct 26, 2016
2.248
2.248
2.248
2.248
114
+0.12(+5.53%)
Oct 20, 2016
2.130
2.260
2.130
2.130
14
+0.01(+0.47%)
Oct 17, 2016
2.120
2.120
2.120
2.120
1
-0.07(-3.20%)
Oct 13, 2016
2.190
2.190
2.190
2.190
400
-0.06(-2.67%)
Oct 10, 2016
2.200
2.250
2.250
2.250
2,200
+0.03(+1.35%)
Oct 03, 2016
2.180
2.220
2.180
2.220
58
+0.04(+1.83%)
Sep 30, 2016
2.180
2.180
2.180
2.180
3
+0.00(+0.00%)
Sep 29, 2016
2.180
2.180
2.180
2.180
50
+0.00(+0.00%)
Sep 28, 2016
2.160
2.240
2.160
2.180
634
-0.04(-1.80%)
Sep 27, 2016
2.220
2.220
2.220
2.220
44
+0.00(+0.00%)
Sep 23, 2016
2.320
2.320
2.170
2.220
58
+0.01(+0.45%)
Sep 22, 2016
2.320
2.320
2.210
2.210
1,255
-0.03(-1.34%)
Sep 21, 2016
2.210
2.250
2.210
2.240
737
+0.03(+1.36%)
Sep 16, 2016
2.210
2.210
2.210
2.210
2
+0.08(+3.76%)
Sep 14, 2016
2.150
2.210
2.130
2.130
53
-0.02(-0.93%)
Sep 13, 2016
2.150
2.150
2.150
2.150
131
-0.05(-2.27%)
Sep 12, 2016
2.200
2.200
2.200
2.200
216
-0.04(-1.79%)
Sep 09, 2016
2.240
2.290
2.240
2.240
1,136
-0.01(-0.46%)
Sep 08, 2016
2.250
2.250
2.250
2.250
2,410
-0.02(-0.87%)
Sep 07, 2016
2.320
2.350
2.270
2.270
3,465
-0.08(-3.40%)
Sep 06, 2016
2.350
2.350
2.320
2.350
4,462
+0.02(+0.86%)
Sep 02, 2016
2.330
2.330
2.330
2.330
600
-0.01(-0.35%)
Sep 01, 2016
2.338
2.338
2.338
2.338
101
+0.03(+1.23%)
Aug 31, 2016
2.252
2.310
2.252
2.310
2,100
+0.03(+1.32%)
Aug 30, 2016
2.280
2.280
2.280
2.280
111
-0.03(-1.30%)
Aug 29, 2016
2.330
2.330
2.310
2.310
486
-0.04(-1.70%)
Aug 26, 2016
2.340
2.350
2.252
2.350
2,129
+0.08(+3.52%)
Aug 25, 2016
2.270
2.290
2.200
2.270
1,217
+0.01(+0.44%)
Aug 23, 2016
2.210
2.260
2.260
2.260
600
+0.02(+1.10%)
Aug 19, 2016
2.220
2.250
2.220
2.235
10
+0.07(+3.01%)
Aug 18, 2016
2.300
2.410
2.170
2.170
525
-0.18(-7.66%)
Aug 16, 2016
2.350
2.350
2.350
2.350
6,400
+0.06(+2.40%)
Aug 15, 2016
2.295
2.450
2.295
2.295
3,000
+0.06(+2.87%)
Aug 11, 2016
2.290
2.231
2.231
2.231
3,800
-0.04(-1.72%)
Aug 10, 2016
2.299
2.370
2.270
2.270
19,150
+0.02(+0.89%)
Aug 09, 2016
2.220
2.260
2.150
2.250
45,141
+0.03(+1.35%)
Aug 08, 2016
2.210
2.230
2.210
2.220
2,072
+0.00(+0.11%)
Aug 05, 2016
2.180
2.217
2.180
2.217
810
-0.05(-2.23%)
Aug 04, 2016
2.350
2.350
2.230
2.268
4,314
-0.03(-1.39%)
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
.