Closing price on 11/5/2015
|
|
Open |
35.00 |
High |
35.80 |
Low |
34.00 |
Volume |
4,800 |
Split-adjusted Price |
15.26 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2015
|
+0.10 / +0.28%
|
35.00
|
35.80
|
34.00
|
35.80
|
34.96
|
15.26
|
4,800
|
|
11/4/2015
|
+0.50 / +1.42%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.22
|
100
|
|
11/3/2015
|
-0.20 / -0.56%
|
35.10
|
35.20
|
35.00
|
35.20
|
35.01
|
15.01
|
2,400
|
|
11/2/2015
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.09
|
0
|
|
10/30/2015
|
+1.00 / +2.91%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.09
|
100
|
|
10/29/2015
|
-0.50 / -1.43%
|
35.80
|
35.80
|
33.80
|
34.40
|
34.18
|
14.67
|
4,200
|
|
10/28/2015
|
+0.90 / +2.65%
|
35.80
|
35.80
|
34.00
|
34.90
|
34.63
|
14.88
|
13,100
|
|
10/27/2015
|
-0.80 / -2.30%
|
33.30
|
34.90
|
33.30
|
34.00
|
33.83
|
14.50
|
4,300
|
|
10/26/2015
|
+0.40 / +1.16%
|
35.70
|
35.70
|
33.20
|
34.80
|
34.46
|
14.84
|
16,300
|
|
10/23/2015
|
-0.60 / -1.71%
|
34.00
|
34.40
|
34.00
|
34.40
|
34.08
|
14.67
|
3,200
|
|
10/22/2015
|
-1.00 / -2.78%
|
35.90
|
35.90
|
34.00
|
35.00
|
35.11
|
14.92
|
13,900
|
|
10/21/2015
|
+1.60 / +4.65%
|
33.20
|
36.00
|
33.00
|
36.00
|
33.26
|
15.35
|
7,600
|
|
10/20/2015
|
+0.50 / +1.47%
|
33.90
|
34.40
|
33.90
|
34.40
|
33.95
|
14.67
|
1,100
|
|
10/19/2015
|
+0.40 / +1.19%
|
33.50
|
34.00
|
33.50
|
33.90
|
33.52
|
14.45
|
2,600
|
|
10/16/2015
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.11
|
14.28
|
16,500
|
|
10/15/2015
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.02
|
14.07
|
10,600
|
|
10/14/2015
|
-1.90 / -5.44%
|
35.90
|
35.90
|
33.00
|
33.00
|
33.03
|
14.07
|
22,600
|
|
10/13/2015
|
+0.10 / +0.29%
|
35.80
|
35.80
|
33.00
|
34.90
|
34.80
|
14.88
|
19,400
|
|
10/12/2015
|
+1.00 / +2.96%
|
35.00
|
35.00
|
33.00
|
34.80
|
33.01
|
14.84
|
31,300
|
|
10/9/2015
|
+0.80 / +2.42%
|
33.80
|
33.80
|
33.00
|
33.80
|
33.21
|
14.41
|
7,900
|
|
10/8/2015
|
0.00 / 0.00%
|
35.40
|
35.40
|
33.00
|
33.00
|
33.98
|
14.07
|
9,500
|
|
10/7/2015
|
-2.50 / -7.04%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.07
|
3,000
|
|
10/6/2015
|
-0.50 / -1.39%
|
33.00
|
35.50
|
33.00
|
35.50
|
33.05
|
15.14
|
5,600
|
|
10/5/2015
|
0.00 / 0.00%
|
32.60
|
36.00
|
32.50
|
36.00
|
34.52
|
15.35
|
900
|
|
10/2/2015
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
15.35
|
0
|
|
10/1/2015
|
-1.50 / -4.00%
|
34.40
|
36.00
|
34.40
|
36.00
|
34.68
|
15.35
|
800
|
|
9/30/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
15.99
|
0
|
|
9/29/2015
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
15.99
|
0
|
|
9/28/2015
|
+2.70 / +7.76%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.00
|
15.99
|
1,100
|
|
9/25/2015
|
+2.30 / +7.08%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
14.84
|
100
|
|
|