|
Closing price on 9/15/2020
|
|
| Open |
27.50 |
| High |
28.50 |
| Low |
27.40 |
| Volume |
28,800 |
| Split-adjusted Price |
22.89 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
+0.80 / +2.92%
|
27.50
|
28.50
|
27.40
|
28.20
|
28.09
|
22.89
|
28,800
|
|
|
9/14/2020
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.30
|
27.40
|
27.38
|
22.24
|
20,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
26.90
|
27.70
|
26.70
|
27.40
|
27.47
|
22.24
|
8,900
|
|
|
9/10/2020
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.10
|
27.40
|
27.37
|
22.24
|
26,100
|
|
|
9/9/2020
|
+0.20 / +0.74%
|
28.00
|
28.00
|
26.20
|
27.40
|
27.55
|
22.24
|
3,000
|
|
|
9/8/2020
|
-0.50 / -1.81%
|
27.70
|
28.40
|
27.20
|
27.20
|
27.61
|
22.08
|
34,500
|
|
|
9/7/2020
|
+0.30 / +1.09%
|
27.40
|
29.60
|
26.20
|
27.70
|
27.91
|
22.49
|
103,200
|
|
|
9/4/2020
|
+0.30 / +1.11%
|
27.10
|
27.40
|
25.60
|
27.40
|
26.72
|
22.24
|
19,600
|
|
|
9/3/2020
|
+1.60 / +6.27%
|
25.00
|
27.10
|
25.00
|
27.10
|
26.12
|
22.00
|
21,900
|
|
|
9/1/2020
|
+0.50 / +2.00%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.48
|
20.70
|
3,900
|
|
|
8/31/2020
|
-0.80 / -3.10%
|
26.00
|
26.00
|
24.70
|
25.00
|
25.01
|
20.29
|
49,900
|
|
|
8/28/2020
|
+1.20 / +4.88%
|
24.00
|
26.50
|
24.00
|
25.80
|
25.30
|
20.94
|
44,800
|
|
|
8/27/2020
|
+0.30 / +1.23%
|
24.30
|
24.60
|
23.60
|
24.60
|
24.28
|
19.97
|
20,700
|
|
|
8/26/2020
|
+0.20 / +0.83%
|
23.80
|
24.30
|
23.80
|
24.30
|
24.09
|
19.73
|
15,800
|
|
|
8/25/2020
|
+0.10 / +0.42%
|
23.50
|
24.30
|
23.50
|
24.10
|
24.02
|
19.56
|
11,700
|
|
|
8/24/2020
|
+0.40 / +1.69%
|
23.00
|
24.40
|
23.00
|
24.00
|
23.99
|
19.48
|
20,300
|
|
|
8/21/2020
|
+0.10 / +0.43%
|
23.10
|
24.50
|
23.10
|
23.60
|
23.59
|
19.16
|
7,900
|
|
|
8/20/2020
|
-0.10 / -0.42%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.45
|
19.08
|
200
|
|
|
8/19/2020
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.53
|
19.16
|
10,100
|
|
|
8/18/2020
|
-0.30 / -1.26%
|
22.50
|
23.80
|
22.50
|
23.50
|
23.42
|
19.08
|
6,400
|
|
|
8/17/2020
|
+0.40 / +1.71%
|
24.20
|
24.70
|
23.30
|
23.80
|
24.17
|
19.32
|
3,300
|
|
|
8/14/2020
|
+0.20 / +0.86%
|
23.30
|
23.80
|
23.10
|
23.40
|
23.24
|
18.99
|
73,500
|
|
|
8/13/2020
|
-0.60 / -2.52%
|
23.80
|
23.80
|
22.90
|
23.20
|
23.20
|
18.83
|
111,500
|
|
|
8/12/2020
|
+0.30 / +1.28%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.52
|
19.32
|
5,300
|
|
|
8/11/2020
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.53
|
19.08
|
1,300
|
|
|
8/10/2020
|
+0.40 / +1.71%
|
23.80
|
23.90
|
23.20
|
23.80
|
23.60
|
19.32
|
4,000
|
|
|
8/7/2020
|
+0.50 / +2.18%
|
22.70
|
23.60
|
22.70
|
23.40
|
23.39
|
18.99
|
11,400
|
|
|
8/6/2020
|
-0.10 / -0.43%
|
22.20
|
24.80
|
22.20
|
22.90
|
22.95
|
18.59
|
4,900
|
|
|
8/5/2020
|
+0.20 / +0.88%
|
22.00
|
23.40
|
22.00
|
23.00
|
22.96
|
18.67
|
5,300
|
|
|
8/4/2020
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.61
|
18.51
|
13,400
|
|
|