Closing price on 11/28/2018
|
|
Open |
34.00 |
High |
34.00 |
Low |
32.50 |
Volume |
200 |
Split-adjusted Price |
22.95 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
32.50
|
33.25
|
22.95
|
200
|
|
11/27/2018
|
0.00 / 0.00%
|
34.00
|
34.50
|
31.00
|
32.50
|
31.55
|
22.95
|
13,300
|
|
11/26/2018
|
-1.40 / -4.13%
|
34.00
|
34.50
|
32.50
|
32.50
|
32.57
|
22.95
|
4,700
|
|
11/23/2018
|
+1.50 / +4.63%
|
35.60
|
35.60
|
32.40
|
33.90
|
32.80
|
23.93
|
3,100
|
|
11/22/2018
|
-0.60 / -1.82%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.45
|
22.88
|
1,100
|
|
11/21/2018
|
-0.50 / -1.49%
|
34.00
|
35.00
|
33.00
|
33.00
|
33.15
|
23.30
|
4,000
|
|
11/20/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
23.65
|
400
|
|
11/19/2018
|
+1.00 / +3.08%
|
32.50
|
34.00
|
32.50
|
33.50
|
33.47
|
23.65
|
3,500
|
|
11/16/2018
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
22.95
|
100
|
|
11/15/2018
|
-0.50 / -1.49%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.53
|
23.30
|
600
|
|
11/14/2018
|
-1.00 / -2.90%
|
33.00
|
33.50
|
32.00
|
33.50
|
32.54
|
23.65
|
1,200
|
|
11/13/2018
|
-0.30 / -0.86%
|
34.50
|
34.50
|
33.00
|
34.50
|
33.63
|
24.36
|
7,200
|
|
11/12/2018
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
24.57
|
100
|
|
11/9/2018
|
-0.20 / -0.57%
|
35.00
|
35.80
|
34.80
|
34.80
|
35.03
|
24.57
|
1,700
|
|
11/8/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
34.00
|
35.00
|
34.93
|
24.71
|
5,800
|
|
11/7/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
24.71
|
0
|
|
11/6/2018
|
+2.10 / +6.38%
|
33.50
|
35.50
|
32.50
|
35.00
|
33.20
|
24.71
|
1,500
|
|
11/5/2018
|
-0.50 / -1.50%
|
32.00
|
33.20
|
32.00
|
32.90
|
32.25
|
23.23
|
1,600
|
|
11/2/2018
|
-0.90 / -2.62%
|
32.10
|
33.40
|
32.00
|
33.40
|
32.19
|
23.58
|
1,700
|
|
11/1/2018
|
-0.50 / -1.44%
|
34.80
|
34.80
|
31.60
|
34.30
|
34.49
|
24.22
|
1,200
|
|
10/31/2018
|
+2.90 / +9.09%
|
31.00
|
35.00
|
31.00
|
34.80
|
32.27
|
24.57
|
17,400
|
|
10/30/2018
|
+0.70 / +2.24%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.80
|
22.52
|
300
|
|
10/29/2018
|
+0.20 / +0.65%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.05
|
22.03
|
200
|
|
10/26/2018
|
0.00 / 0.00%
|
31.80
|
31.80
|
28.10
|
31.00
|
29.37
|
21.89
|
11,800
|
|
10/25/2018
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.01
|
21.89
|
5,000
|
|
10/24/2018
|
+0.40 / +1.29%
|
30.90
|
31.50
|
30.70
|
31.40
|
31.01
|
22.17
|
7,900
|
|
10/23/2018
|
-0.80 / -2.52%
|
31.80
|
32.00
|
31.00
|
31.00
|
31.13
|
21.89
|
9,500
|
|
10/22/2018
|
-0.20 / -0.63%
|
32.60
|
32.60
|
31.80
|
31.80
|
32.07
|
22.45
|
300
|
|
10/19/2018
|
+0.50 / +1.59%
|
32.00
|
33.00
|
31.40
|
32.00
|
32.09
|
22.59
|
900
|
|
10/18/2018
|
-0.80 / -2.48%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.53
|
22.24
|
2,200
|
|
|