|
Closing price on 9/12/2018
|
|
| Open |
31.00 |
| High |
31.40 |
| Low |
31.00 |
| Volume |
7,600 |
| Split-adjusted Price |
22.17 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
+0.10 / +0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.05
|
22.17
|
7,600
|
|
|
9/11/2018
|
+1.40 / +4.68%
|
30.00
|
31.60
|
29.10
|
31.30
|
29.91
|
22.10
|
6,200
|
|
|
9/10/2018
|
+0.60 / +2.05%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
21.11
|
400
|
|
|
9/7/2018
|
+0.30 / +1.03%
|
28.70
|
29.30
|
28.70
|
29.30
|
28.85
|
20.69
|
3,700
|
|
|
9/6/2018
|
+0.20 / +0.69%
|
29.20
|
29.20
|
28.50
|
29.00
|
28.63
|
20.47
|
7,400
|
|
|
9/5/2018
|
+0.20 / +0.70%
|
29.40
|
29.40
|
28.50
|
28.80
|
28.60
|
20.33
|
10,500
|
|
|
9/4/2018
|
+0.10 / +0.35%
|
29.70
|
29.70
|
28.60
|
28.60
|
28.81
|
20.19
|
800
|
|
|
8/31/2018
|
-1.50 / -5.00%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.72
|
20.12
|
7,400
|
|
|
8/30/2018
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.18
|
300
|
|
|
8/29/2018
|
-0.90 / -3.01%
|
27.10
|
30.20
|
27.10
|
29.00
|
28.68
|
20.47
|
12,500
|
|
|
8/28/2018
|
-0.90 / -2.92%
|
28.10
|
31.80
|
27.80
|
29.90
|
28.95
|
21.11
|
10,900
|
|
|
8/27/2018
|
-1.10 / -3.45%
|
32.40
|
32.40
|
30.80
|
30.80
|
31.10
|
21.75
|
9,400
|
|
|
8/24/2018
|
-0.30 / -0.93%
|
32.00
|
32.00
|
31.20
|
31.90
|
31.89
|
22.52
|
3,600
|
|
|
8/23/2018
|
-0.70 / -2.13%
|
31.20
|
33.50
|
31.20
|
32.20
|
32.18
|
22.73
|
15,500
|
|
|
8/22/2018
|
-0.10 / -0.30%
|
33.00
|
33.00
|
31.40
|
32.90
|
32.25
|
23.23
|
4,600
|
|
|
8/21/2018
|
-20.00 / -37.74%
|
36.40
|
36.40
|
32.00
|
33.00
|
32.82
|
23.30
|
14,100
|
|
|
8/20/2018
|
+3.70 / +7.51%
|
49.50
|
53.00
|
49.00
|
53.00
|
49.55
|
24.29
|
20,700
|
|
|
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
|
|
|