|
Closing price on 7/29/2020
|
|
| Open |
22.10 |
| High |
23.60 |
| Low |
21.00 |
| Volume |
61,200 |
| Split-adjusted Price |
18.18 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.40 / -1.75%
|
22.10
|
23.60
|
21.00
|
22.40
|
21.68
|
18.18
|
61,200
|
|
|
7/28/2020
|
+1.30 / +6.05%
|
21.10
|
22.90
|
21.10
|
22.80
|
21.96
|
18.51
|
25,200
|
|
|
7/27/2020
|
-1.00 / -4.44%
|
22.00
|
22.10
|
21.10
|
21.50
|
21.58
|
17.45
|
48,700
|
|
|
7/24/2020
|
-0.60 / -2.60%
|
23.90
|
23.90
|
22.50
|
22.50
|
22.80
|
18.26
|
22,500
|
|
|
7/23/2020
|
-0.40 / -1.70%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.28
|
18.75
|
14,000
|
|
|
7/22/2020
|
-0.10 / -0.42%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.20
|
19.08
|
7,800
|
|
|
7/21/2020
|
+0.40 / +1.72%
|
25.00
|
25.00
|
23.30
|
23.60
|
23.38
|
19.16
|
17,700
|
|
|
7/20/2020
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.45
|
18.83
|
4,600
|
|
|
7/17/2020
|
-0.10 / -0.42%
|
23.60
|
24.10
|
22.50
|
23.60
|
23.40
|
19.16
|
23,900
|
|
|
7/16/2020
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.60
|
19.24
|
90,400
|
|
|
7/15/2020
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.52
|
19.16
|
5,400
|
|
|
7/14/2020
|
-2.30 / -8.91%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.58
|
19.08
|
21,400
|
|
|
7/13/2020
|
+0.40 / +1.57%
|
25.40
|
26.10
|
25.40
|
25.80
|
25.60
|
19.32
|
107,100
|
|
|
7/10/2020
|
-0.40 / -1.55%
|
25.50
|
25.60
|
25.20
|
25.40
|
25.47
|
19.02
|
23,600
|
|
|
7/9/2020
|
+0.20 / +0.78%
|
26.90
|
26.90
|
25.30
|
25.80
|
25.69
|
19.32
|
17,400
|
|
|
7/8/2020
|
-0.10 / -0.39%
|
26.40
|
28.00
|
25.50
|
25.60
|
25.67
|
19.17
|
12,000
|
|
|
7/7/2020
|
+0.30 / +1.18%
|
25.40
|
25.70
|
25.20
|
25.70
|
25.64
|
19.24
|
34,200
|
|
|
7/6/2020
|
+0.30 / +1.20%
|
25.10
|
25.80
|
25.10
|
25.40
|
25.31
|
19.02
|
2,300
|
|
|
7/3/2020
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.21
|
18.80
|
13,400
|
|
|
7/2/2020
|
+0.30 / +1.20%
|
27.00
|
27.00
|
24.50
|
25.30
|
25.03
|
18.94
|
9,400
|
|
|
7/1/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.72
|
44,100
|
|
|
6/30/2020
|
+0.20 / +0.81%
|
24.90
|
25.50
|
24.70
|
25.00
|
24.99
|
18.72
|
17,500
|
|
|
6/29/2020
|
-0.70 / -2.75%
|
25.00
|
25.00
|
24.30
|
24.80
|
24.60
|
18.57
|
16,700
|
|
|
6/26/2020
|
+0.20 / +0.79%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.34
|
19.09
|
8,100
|
|
|
6/25/2020
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
18.94
|
0
|
|
|
6/24/2020
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
25.30
|
24.77
|
18.94
|
3,500
|
|
|
6/23/2020
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.11
|
18.94
|
5,600
|
|
|
6/22/2020
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.21
|
18.94
|
1,700
|
|
|
6/19/2020
|
+0.40 / +1.61%
|
24.90
|
26.00
|
24.90
|
25.30
|
25.38
|
18.94
|
18,300
|
|
|
6/18/2020
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.82
|
18.65
|
36,900
|
|
|