|
Closing price on 1/16/2018
|
|
| Open |
68.40 |
| High |
69.00 |
| Low |
68.10 |
| Volume |
16,087 |
| Split-adjusted Price |
31.48 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
+0.20 / +0.29%
|
68.40
|
69.00
|
68.10
|
68.70
|
68.46
|
31.48
|
16,087
|
|
|
1/15/2018
|
+2.50 / +3.79%
|
66.00
|
68.50
|
65.70
|
68.50
|
66.10
|
31.39
|
17,366
|
|
|
1/12/2018
|
+0.70 / +1.07%
|
64.80
|
66.50
|
64.80
|
66.00
|
65.71
|
30.24
|
7,570
|
|
|
1/11/2018
|
+0.20 / +0.31%
|
66.50
|
66.50
|
64.00
|
65.30
|
65.08
|
29.92
|
5,850
|
|
|
1/10/2018
|
-1.40 / -2.11%
|
66.50
|
66.50
|
65.00
|
65.10
|
65.10
|
29.83
|
8,560
|
|
|
1/9/2018
|
+1.10 / +1.68%
|
65.50
|
66.50
|
65.00
|
66.50
|
65.60
|
30.47
|
5,895
|
|
|
1/8/2018
|
-1.20 / -1.80%
|
66.00
|
66.00
|
65.10
|
65.40
|
65.47
|
29.97
|
700
|
|
|
1/5/2018
|
-0.30 / -0.45%
|
65.20
|
66.80
|
65.00
|
66.60
|
65.29
|
30.52
|
5,750
|
|
|
1/4/2018
|
+1.40 / +2.14%
|
68.00
|
68.00
|
65.00
|
66.90
|
65.21
|
30.66
|
2,600
|
|
|
1/3/2018
|
-1.50 / -2.24%
|
65.40
|
66.00
|
65.30
|
65.50
|
65.42
|
30.02
|
4,500
|
|
|
1/2/2018
|
-0.20 / -0.30%
|
66.00
|
67.00
|
65.50
|
67.00
|
65.70
|
30.70
|
10,700
|
|
|
12/29/2017
|
+0.20 / +0.30%
|
68.90
|
68.90
|
66.00
|
67.20
|
66.22
|
30.79
|
5,310
|
|
|
12/28/2017
|
-1.20 / -1.76%
|
66.50
|
68.00
|
66.50
|
67.00
|
67.00
|
30.70
|
3,870
|
|
|
12/27/2017
|
-0.70 / -1.02%
|
69.00
|
69.00
|
68.00
|
68.20
|
68.64
|
31.25
|
1,570
|
|
|
12/26/2017
|
+2.00 / +2.99%
|
65.70
|
68.90
|
65.00
|
68.90
|
65.64
|
31.57
|
4,100
|
|
|
12/25/2017
|
-2.10 / -3.04%
|
66.00
|
66.90
|
65.00
|
66.90
|
65.87
|
30.66
|
12,600
|
|
|
12/22/2017
|
-0.30 / -0.43%
|
68.60
|
69.00
|
68.50
|
69.00
|
68.58
|
31.62
|
1,570
|
|
|
12/21/2017
|
+2.40 / +3.59%
|
66.50
|
70.00
|
66.50
|
69.30
|
67.72
|
31.76
|
15,270
|
|
|
12/20/2017
|
+0.90 / +1.36%
|
65.90
|
66.90
|
65.90
|
66.90
|
66.22
|
30.66
|
5,500
|
|
|
12/19/2017
|
+0.20 / +0.30%
|
65.80
|
66.00
|
65.00
|
66.00
|
65.22
|
30.24
|
6,170
|
|
|
12/18/2017
|
-0.20 / -0.30%
|
65.00
|
66.00
|
65.00
|
65.80
|
65.33
|
30.15
|
1,811
|
|
|
12/15/2017
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.06
|
30.24
|
5,900
|
|
|
12/14/2017
|
+1.00 / +1.54%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.01
|
30.24
|
14,170
|
|
|
12/13/2017
|
-1.90 / -2.84%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.13
|
29.79
|
6,570
|
|
|
12/12/2017
|
+0.40 / +0.60%
|
65.60
|
66.90
|
65.00
|
66.90
|
65.12
|
30.66
|
8,910
|
|
|
12/11/2017
|
+0.50 / +0.76%
|
68.00
|
68.00
|
65.40
|
66.50
|
66.03
|
30.47
|
1,870
|
|
|
12/8/2017
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.20
|
66.00
|
65.58
|
30.24
|
7,576
|
|
|
12/7/2017
|
-0.10 / -0.15%
|
66.10
|
66.50
|
66.00
|
66.00
|
66.01
|
30.24
|
3,170
|
|
|
12/6/2017
|
-0.40 / -0.60%
|
69.00
|
69.00
|
66.10
|
66.10
|
66.89
|
30.29
|
7,142
|
|
|
12/5/2017
|
-1.80 / -2.64%
|
68.00
|
68.10
|
66.50
|
66.50
|
66.91
|
30.47
|
1,470
|
|
|