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 (%)
May 31, 2002
2.400
2.400
2.300
2.300
3,100
-0.10(-4.17%)
May 28, 2002
2.500
2.500
2.400
2.400
1,200
-0.20(-7.69%)
May 27, 2002
2.560
2.600
2.550
2.600
8,100
+0.00(+0.00%)
May 24, 2002
2.560
2.600
2.550
2.600
8,100
+0.10(+4.00%)
May 23, 2002
2.500
2.500
2.500
2.500
1,300
+0.10(+4.17%)
May 22, 2002
2.550
2.610
2.400
2.400
6,900
-0.06(-2.44%)
May 21, 2002
2.560
2.650
2.460
2.460
4,000
-0.09(-3.53%)
May 20, 2002
2.000
2.600
2.000
2.550
10,600
+0.65(+34.21%)
May 17, 2002
1.850
1.900
1.850
1.900
300
+0.09(+4.97%)
May 16, 2002
1.910
1.940
1.810
1.810
1,600
+0.00(+0.00%)
May 15, 2002
1.810
1.810
1.810
1.810
0
+0.00(+0.00%)
May 14, 2002
1.850
1.900
1.810
1.810
4,400
+0.06(+3.43%)
May 13, 2002
1.940
1.940
1.710
1.750
700
-0.10(-5.41%)
May 10, 2002
2.000
2.000
1.850
1.850
3,600
-0.05(-2.63%)
May 09, 2002
1.350
1.950
1.350
1.900
13,700
+0.56(+41.79%)
May 08, 2002
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
May 07, 2002
1.340
1.340
1.340
1.340
400
+0.09(+7.20%)
May 06, 2002
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
May 03, 2002
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
May 02, 2002
1.250
1.250
1.250
1.250
100
-0.05(-3.85%)
May 01, 2002
1.390
1.390
1.300
1.300
200
+0.00(+0.00%)
Apr 30, 2002
1.250
1.300
1.250
1.300
1,200
+0.10(+8.33%)
Apr 29, 2002
1.370
1.260
1.200
1.200
1,100
-0.07(-5.51%)
Apr 26, 2002
1.370
1.370
1.370
1.270
100
+0.00(+0.00%)
Apr 25, 2002
1.270
1.270
1.270
1.270
0
+0.00(+0.00%)
Apr 24, 2002
1.270
1.280
1.270
1.270
600
+0.02(+1.60%)
Apr 23, 2002
1.290
1.290
1.250
1.250
300
+0.05(+4.17%)
Apr 22, 2002
1.200
1.200
1.200
1.200
500
-0.10(-7.69%)
Apr 19, 2002
1.300
1.300
1.300
1.300
500
+0.00(+0.00%)
Apr 18, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Apr 17, 2002
1.300
1.300
1.300
1.300
100
+0.10(+8.33%)
Apr 16, 2002
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
Apr 15, 2002
1.200
1.200
1.200
1.200
400
-0.10(-7.69%)
Apr 12, 2002
1.300
1.300
1.300
1.300
100
+0.05(+4.00%)
Apr 11, 2002
1.250
1.250
1.250
1.250
200
-0.14(-10.07%)
Apr 10, 2002
1.390
1.390
1.390
1.390
0
+0.00(+0.00%)
Apr 09, 2002
1.390
1.390
1.390
1.390
200
+0.18(+14.88%)
Apr 08, 2002
1.210
1.210
1.210
1.210
300
-0.18(-12.95%)
Apr 05, 2002
1.390
1.390
1.390
1.390
100
+0.09(+6.92%)
Apr 04, 2002
1.300
1.300
1.300
1.300
2,100
-0.04(-2.99%)
Apr 03, 2002
1.340
1.340
1.340
1.340
100
+0.09(+7.20%)
Apr 02, 2002
1.250
1.250
1.250
1.250
400
-0.05(-3.85%)
Apr 01, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Mar 29, 2002
1.300
1.300
1.300
1.300
100
+0.00(+0.00%)
Mar 28, 2002
1.300
1.300
1.300
1.300
100
+0.00(+0.00%)
Mar 27, 2002
1.200
1.300
1.200
1.300
300
+0.20(+18.18%)
Mar 26, 2002
1.100
1.100
1.100
1.100
100
+0.00(+0.00%)
Mar 25, 2002
1.010
1.100
1.010
1.100
300
+0.00(+0.00%)
Mar 22, 2002
1.100
1.100
1.100
1.100
200
+0.00(+0.00%)
Mar 21, 2002
1.250
1.250
1.000
1.100
3,200
-0.25(-18.52%)
Mar 20, 2002
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Mar 19, 2002
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Mar 18, 2002
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Mar 15, 2002
1.390
1.390
1.350
1.350
200
+0.05(+3.85%)
Mar 14, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Mar 13, 2002
1.340
1.340
1.300
1.300
200
-0.04(-2.99%)
Mar 12, 2002
1.340
1.340
1.340
1.340
100
+0.09(+7.20%)
Mar 11, 2002
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Mar 08, 2002
1.250
1.250
1.250
1.250
1,300
+0.00(+0.00%)
Mar 07, 2002
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Mar 06, 2002
1.250
1.250
1.250
1.250
700
+0.01(+0.81%)
Mar 05, 2002
1.240
1.240
1.240
1.240
100
+0.09(+7.83%)
Mar 04, 2002
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Mar 01, 2002
1.150
1.150
1.150
1.150
500
+0.10(+9.52%)
Feb 28, 2002
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
Feb 27, 2002
1.050
1.050
1.050
1.050
600
+0.00(+0.00%)
Feb 26, 2002
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
Feb 25, 2002
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
Feb 22, 2002
1.050
1.050
1.050
1.050
100
+0.10(+10.53%)
Feb 21, 2002
0.9500
0.9500
0.9500
0.9500
200
-0.05(-5.00%)
Feb 20, 2002
1.000
1.000
1.000
1.000
100
+0.05(+5.26%)
Feb 19, 2002
0.9500
0.9500
0.9500
0.9500
1,200
+0.00(+0.00%)
Feb 18, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Feb 15, 2002
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Feb 14, 2002
1.200
1.200
0.9500
0.9500
3,400
-0.36(-27.48%)
Feb 12, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Feb 11, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Feb 08, 2002
1.310
1.310
1.310
1.310
100
+0.10(+8.26%)
Feb 07, 2002
1.210
1.210
1.210
1.210
200
-0.18(-12.95%)
Feb 06, 2002
1.390
1.390
1.390
1.390
100
+0.09(+6.92%)
Feb 05, 2002
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Feb 04, 2002
1.200
1.300
1.200
1.300
1,100
+0.09(+7.44%)
Feb 01, 2002
1.400
1.400
1.210
1.210
400
-0.10(-7.63%)
Jan 31, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 30, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 29, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 28, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 25, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 24, 2002
1.310
1.310
1.310
1.310
5,500
+0.00(+0.00%)
Jan 23, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 22, 2002
1.310
1.310
1.310
1.310
0
+0.00(+0.00%)
Jan 21, 2002
1.310
1.310
1.310
1.310
100
+0.00(+0.00%)
Jan 18, 2002
1.310
1.310
1.310
1.310
100
-0.04(-2.96%)
Jan 17, 2002
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Jan 16, 2002
1.500
1.500
1.350
1.350
2,000
-0.15(-10.00%)
Jan 15, 2002
1.500
1.500
1.500
1.500
300
-0.10(-6.25%)
Jan 14, 2002
1.600
1.600
1.600
1.600
1,300
+0.10(+6.67%)
Jan 11, 2002
1.600
1.600
1.500
1.500
700
-0.10(-6.25%)
Jan 10, 2002
1.600
1.600
1.600
1.600
0
+0.40(+33.33%)
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
.