|
Closing price on 2/12/2018
|
|
| Open |
61.00 |
| High |
61.50 |
| Low |
59.00 |
| Volume |
4,900 |
| Split-adjusted Price |
28.18 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.60 / +0.99%
|
61.00
|
61.50
|
59.00
|
61.50
|
59.96
|
28.18
|
4,900
|
|
|
2/9/2018
|
-0.10 / -0.16%
|
58.00
|
60.90
|
58.00
|
60.90
|
59.83
|
27.91
|
1,400
|
|
|
2/8/2018
|
-0.80 / -1.29%
|
63.40
|
63.40
|
61.00
|
61.00
|
61.26
|
27.95
|
6,810
|
|
|
2/7/2018
|
0.00 / 0.00%
|
63.40
|
63.40
|
60.00
|
61.80
|
60.91
|
28.32
|
10,600
|
|
|
2/6/2018
|
-2.00 / -3.13%
|
60.50
|
62.90
|
57.50
|
61.80
|
59.05
|
28.32
|
51,300
|
|
|
2/5/2018
|
-0.10 / -0.16%
|
62.50
|
63.80
|
61.00
|
63.80
|
61.33
|
29.24
|
4,180
|
|
|
2/2/2018
|
0.00 / 0.00%
|
65.00
|
65.00
|
61.20
|
63.90
|
61.96
|
29.28
|
2,100
|
|
|
2/1/2018
|
-7.10 / -10.00%
|
64.10
|
66.00
|
63.90
|
63.90
|
64.07
|
29.28
|
17,919
|
|
|
1/31/2018
|
+6.20 / +9.57%
|
65.50
|
71.00
|
63.00
|
71.00
|
64.43
|
32.54
|
13,579
|
|
|
1/30/2018
|
-1.20 / -1.82%
|
66.00
|
66.00
|
61.00
|
64.80
|
63.64
|
29.69
|
8,200
|
|
|
1/29/2018
|
-5.90 / -8.21%
|
70.00
|
71.90
|
65.00
|
66.00
|
66.80
|
30.24
|
58,195
|
|
|
1/26/2018
|
0.00 / 0.00%
|
69.80
|
71.90
|
69.50
|
71.90
|
69.93
|
32.95
|
3,360
|
|
|
1/25/2018
|
+0.60 / +0.84%
|
75.00
|
75.00
|
69.60
|
71.90
|
71.59
|
32.95
|
1,033
|
|
|
1/24/2018
|
+0.30 / +0.42%
|
70.50
|
71.30
|
69.50
|
71.30
|
69.99
|
32.67
|
1,500
|
|
|
1/23/2018
|
0.00 / 0.00%
|
70.80
|
72.00
|
70.80
|
71.00
|
70.96
|
32.54
|
19,500
|
|
|
1/22/2018
|
+0.50 / +0.71%
|
71.30
|
71.30
|
69.00
|
71.00
|
70.01
|
32.54
|
9,805
|
|
|
1/19/2018
|
+2.50 / +3.68%
|
69.40
|
70.50
|
69.40
|
70.50
|
69.92
|
32.31
|
8,200
|
|
|
1/18/2018
|
0.00 / 0.00%
|
69.90
|
69.90
|
68.00
|
68.00
|
68.09
|
31.16
|
2,700
|
|
|
1/17/2018
|
-0.70 / -1.02%
|
68.20
|
69.90
|
68.00
|
68.00
|
68.28
|
31.16
|
12,720
|
|
|
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
|
|
|