Closing price on 2/27/2024
|
|
Open |
48.00 |
High |
49.00 |
Low |
48.00 |
Volume |
10,100 |
Split-adjusted Price |
46.63 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
+0.20 / +0.41%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.15
|
46.63
|
10,100
|
|
2/26/2024
|
+0.40 / +0.83%
|
48.70
|
48.80
|
48.70
|
48.80
|
48.76
|
46.44
|
900
|
|
2/23/2024
|
-0.10 / -0.21%
|
48.60
|
49.70
|
48.40
|
48.40
|
48.52
|
46.06
|
6,500
|
|
2/22/2024
|
-0.40 / -0.82%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.65
|
46.15
|
5,700
|
|
2/21/2024
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.50
|
48.90
|
48.82
|
46.53
|
20,700
|
|
2/20/2024
|
-0.60 / -1.21%
|
49.50
|
49.50
|
48.60
|
48.90
|
49.00
|
46.53
|
25,600
|
|
2/19/2024
|
+0.20 / +0.41%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.42
|
47.10
|
103,500
|
|
2/16/2024
|
0.00 / 0.00%
|
49.00
|
49.30
|
49.00
|
49.30
|
49.28
|
46.91
|
12,500
|
|
2/15/2024
|
+1.60 / +3.35%
|
47.00
|
49.30
|
47.00
|
49.30
|
48.82
|
46.91
|
16,400
|
|
2/7/2024
|
+0.10 / +0.21%
|
48.30
|
48.30
|
47.00
|
47.70
|
47.24
|
45.39
|
6,200
|
|
2/6/2024
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.56
|
45.29
|
7,900
|
|
2/5/2024
|
0.00 / 0.00%
|
46.80
|
47.60
|
46.80
|
47.60
|
47.16
|
45.29
|
17,700
|
|
2/2/2024
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.10
|
47.60
|
47.78
|
45.29
|
6,100
|
|
2/1/2024
|
0.00 / 0.00%
|
48.70
|
48.70
|
46.60
|
47.80
|
47.47
|
45.48
|
1,700
|
|
1/31/2024
|
-0.10 / -0.21%
|
47.00
|
47.80
|
44.50
|
47.80
|
47.49
|
45.48
|
6,900
|
|
1/30/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
45.50
|
47.90
|
46.79
|
45.58
|
9,500
|
|
1/29/2024
|
+0.60 / +1.27%
|
46.80
|
49.00
|
46.80
|
47.90
|
47.47
|
45.58
|
13,900
|
|
1/26/2024
|
+0.90 / +1.94%
|
47.50
|
47.50
|
46.50
|
47.30
|
47.28
|
45.01
|
5,700
|
|
1/25/2024
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.30
|
46.40
|
46.76
|
44.15
|
2,300
|
|
1/24/2024
|
-0.70 / -1.48%
|
47.00
|
47.50
|
46.50
|
46.70
|
47.00
|
44.44
|
2,400
|
|
1/23/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/19/2024
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
45.10
|
0
|
|
1/18/2024
|
-0.10 / -0.21%
|
45.00
|
47.40
|
45.00
|
47.40
|
45.26
|
45.10
|
5,600
|
|
1/17/2024
|
+0.30 / +0.64%
|
48.20
|
48.20
|
47.30
|
47.50
|
47.36
|
45.20
|
5,900
|
|
1/16/2024
|
+0.10 / +0.21%
|
48.40
|
48.50
|
47.20
|
47.20
|
47.72
|
44.91
|
2,500
|
|
1/15/2024
|
-0.80 / -1.67%
|
47.90
|
48.00
|
47.10
|
47.10
|
47.69
|
44.82
|
1,500
|
|
1/12/2024
|
+0.40 / +0.84%
|
48.40
|
48.40
|
47.00
|
47.90
|
47.53
|
45.58
|
4,000
|
|
1/11/2024
|
-0.70 / -1.45%
|
48.40
|
48.40
|
47.50
|
47.50
|
47.98
|
45.20
|
1,900
|
|
1/10/2024
|
+1.20 / +2.55%
|
47.80
|
48.40
|
47.80
|
48.20
|
47.98
|
45.86
|
1,100
|
|
|