|
Closing price on 8/17/2018
|
|
| Open |
48.50 |
| High |
49.50 |
| Low |
48.10 |
| Volume |
21,600 |
| Split-adjusted Price |
22.59 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+1.30 / +2.71%
|
48.50
|
49.50
|
48.10
|
49.30
|
48.90
|
22.59
|
21,600
|
|
|
8/16/2018
|
+2.20 / +4.80%
|
47.80
|
50.30
|
45.60
|
48.00
|
47.94
|
22.00
|
24,900
|
|
|
8/15/2018
|
0.00 / 0.00%
|
50.30
|
50.30
|
45.50
|
45.80
|
46.06
|
20.99
|
29,000
|
|
|
8/14/2018
|
-1.50 / -3.17%
|
47.30
|
48.60
|
45.00
|
45.80
|
46.59
|
20.99
|
41,100
|
|
|
8/13/2018
|
-1.70 / -3.47%
|
49.10
|
49.30
|
47.30
|
47.30
|
48.69
|
21.68
|
42,000
|
|
|
8/10/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.93
|
22.45
|
5,100
|
|
|
8/9/2018
|
+0.50 / +1.03%
|
49.70
|
49.70
|
48.80
|
49.00
|
49.02
|
22.45
|
2,400
|
|
|
8/8/2018
|
-1.50 / -3.00%
|
48.90
|
50.00
|
48.50
|
48.50
|
49.05
|
22.22
|
2,600
|
|
|
8/7/2018
|
+2.00 / +4.17%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.13
|
22.91
|
800
|
|
|
8/6/2018
|
-1.00 / -2.04%
|
48.90
|
48.90
|
48.00
|
48.00
|
48.46
|
22.00
|
6,000
|
|
|
8/3/2018
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.50
|
22.45
|
200
|
|
|
8/2/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
22.45
|
700
|
|
|
8/1/2018
|
-2.10 / -4.11%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.66
|
22.45
|
6,000
|
|
|
7/31/2018
|
-0.60 / -1.16%
|
51.00
|
51.10
|
51.00
|
51.10
|
51.03
|
23.42
|
300
|
|
|
7/30/2018
|
+1.40 / +2.78%
|
49.50
|
52.20
|
49.50
|
51.70
|
50.15
|
23.69
|
3,500
|
|
|
7/27/2018
|
-0.10 / -0.20%
|
48.60
|
50.30
|
48.50
|
50.30
|
49.00
|
23.05
|
3,200
|
|
|
7/26/2018
|
+1.30 / +2.65%
|
49.00
|
50.40
|
49.00
|
50.40
|
49.20
|
23.10
|
700
|
|
|
7/25/2018
|
+0.10 / +0.20%
|
50.70
|
53.00
|
49.10
|
49.10
|
50.00
|
22.50
|
800
|
|
|
7/24/2018
|
0.00 / 0.00%
|
49.00
|
50.80
|
49.00
|
49.00
|
49.09
|
22.45
|
2,000
|
|
|
7/23/2018
|
-0.10 / -0.20%
|
51.40
|
51.40
|
48.50
|
49.00
|
48.90
|
22.45
|
2,200
|
|
|
7/20/2018
|
-0.40 / -0.81%
|
49.50
|
49.50
|
49.10
|
49.10
|
49.46
|
22.50
|
1,000
|
|
|
7/19/2018
|
-1.80 / -3.51%
|
50.10
|
50.10
|
49.30
|
49.50
|
49.53
|
22.68
|
1,800
|
|
|
7/18/2018
|
-0.90 / -1.72%
|
49.50
|
51.70
|
49.00
|
51.30
|
49.70
|
23.51
|
5,000
|
|
|
7/17/2018
|
+3.10 / +6.31%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
23.92
|
100
|
|
|
7/16/2018
|
-3.40 / -6.48%
|
50.00
|
50.00
|
49.00
|
49.10
|
49.21
|
22.50
|
1,500
|
|
|
7/13/2018
|
+1.70 / +3.35%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.06
|
100
|
|
|
7/12/2018
|
+1.00 / +2.01%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
23.28
|
100
|
|
|
7/11/2018
|
-2.70 / -5.14%
|
49.50
|
51.00
|
48.60
|
49.80
|
49.04
|
22.82
|
13,300
|
|
|
7/10/2018
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.06
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.06
|
0
|
|
|