|
Closing price on 12/1/2017
|
|
| Open |
67.10 |
| High |
68.50 |
| Low |
66.50 |
| Volume |
7,173 |
| Split-adjusted Price |
31.39 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+1.40 / +2.09%
|
67.10
|
68.50
|
66.50
|
68.50
|
67.10
|
31.39
|
7,173
|
|
|
11/30/2017
|
-0.90 / -1.32%
|
67.10
|
67.10
|
67.00
|
67.10
|
67.09
|
30.75
|
17,359
|
|
|
11/29/2017
|
0.00 / 0.00%
|
67.10
|
68.00
|
67.00
|
68.00
|
67.28
|
31.16
|
6,670
|
|
|
11/28/2017
|
+0.20 / +0.29%
|
67.70
|
72.00
|
67.00
|
68.00
|
67.38
|
31.16
|
4,633
|
|
|
11/27/2017
|
+0.10 / +0.15%
|
68.00
|
68.00
|
67.00
|
67.80
|
67.57
|
31.07
|
1,320
|
|
|
11/24/2017
|
+0.70 / +1.04%
|
68.00
|
68.00
|
67.00
|
67.70
|
67.36
|
31.02
|
2,400
|
|
|
11/23/2017
|
-1.50 / -2.19%
|
68.90
|
68.90
|
67.00
|
67.00
|
67.12
|
30.70
|
2,300
|
|
|
11/22/2017
|
+0.50 / +0.74%
|
66.60
|
68.50
|
66.60
|
68.50
|
67.98
|
31.39
|
4,200
|
|
|
11/21/2017
|
-1.90 / -2.72%
|
66.20
|
68.00
|
65.40
|
68.00
|
65.88
|
31.16
|
6,939
|
|
|
11/20/2017
|
-1.10 / -1.55%
|
68.00
|
69.90
|
65.00
|
69.90
|
66.96
|
32.03
|
20,400
|
|
|
11/17/2017
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.00
|
71.00
|
70.85
|
32.54
|
2,701
|
|
|
11/16/2017
|
-0.30 / -0.42%
|
71.30
|
71.30
|
71.00
|
71.00
|
71.10
|
32.54
|
1,500
|
|
|
11/15/2017
|
-0.10 / -0.14%
|
74.00
|
74.00
|
70.00
|
71.30
|
70.50
|
32.67
|
31,500
|
|
|
11/14/2017
|
+1.50 / +2.15%
|
72.50
|
72.50
|
69.80
|
71.40
|
70.43
|
32.72
|
1,200
|
|
|
11/13/2017
|
+1.40 / +2.04%
|
74.00
|
74.00
|
68.50
|
69.90
|
68.69
|
32.03
|
5,600
|
|
|
11/10/2017
|
0.00 / 0.00%
|
71.50
|
71.50
|
68.00
|
68.50
|
68.40
|
31.39
|
10,150
|
|
|
11/9/2017
|
+0.60 / +0.88%
|
70.00
|
70.00
|
68.50
|
68.50
|
69.79
|
31.39
|
4,830
|
|
|
11/8/2017
|
-0.10 / -0.15%
|
68.00
|
68.50
|
66.10
|
67.90
|
66.96
|
31.11
|
11,000
|
|
|
11/7/2017
|
-0.80 / -1.16%
|
67.30
|
68.80
|
67.00
|
68.00
|
67.56
|
31.16
|
7,610
|
|
|
11/6/2017
|
+3.80 / +5.85%
|
65.10
|
68.80
|
65.00
|
68.80
|
67.11
|
31.53
|
14,650
|
|
|
11/3/2017
|
-1.10 / -1.66%
|
69.00
|
69.00
|
65.00
|
65.00
|
65.64
|
29.79
|
2,130
|
|
|
11/2/2017
|
-2.80 / -4.06%
|
68.10
|
68.10
|
66.10
|
66.10
|
66.97
|
30.29
|
11,300
|
|
|
11/1/2017
|
-0.10 / -0.14%
|
70.00
|
71.00
|
68.90
|
68.90
|
69.58
|
31.57
|
5,500
|
|
|
10/31/2017
|
-2.10 / -2.95%
|
70.00
|
70.00
|
66.00
|
69.00
|
68.98
|
31.62
|
9,280
|
|
|
10/30/2017
|
-7.90 / -10.00%
|
72.00
|
75.00
|
71.10
|
71.10
|
71.45
|
32.58
|
47,200
|
|
|
10/27/2017
|
0.00 / 0.00%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.70
|
36.20
|
2,410
|
|
|
10/26/2017
|
+0.20 / +0.25%
|
77.50
|
79.00
|
77.50
|
79.00
|
78.14
|
36.20
|
4,300
|
|
|
10/25/2017
|
+0.30 / +0.38%
|
79.00
|
80.00
|
78.50
|
78.80
|
78.66
|
36.11
|
4,400
|
|
|
10/24/2017
|
+0.70 / +0.90%
|
82.00
|
82.00
|
78.00
|
78.50
|
78.48
|
35.97
|
10,600
|
|
|
10/23/2017
|
+0.80 / +1.04%
|
77.00
|
77.80
|
77.00
|
77.80
|
77.03
|
35.65
|
2,800
|
|
|