Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 1.409 1.409 1.409 1.409 222 +0.04(+2.61%)
May 23, 2011 1.265 1.373 1.265 1.373 1,921 -0.07(-4.97%)
May 19, 2011 1.444 1.444 1.444 1.444 0 +0.04(+2.55%)
May 17, 2011 1.435 1.409 1.409 1.409 6,910 -0.01(-0.76%)
May 10, 2011 1.453 1.419 1.419 1.419 445 -0.07(-4.70%)
May 09, 2011 1.633 1.633 1.489 1.489 1,449 -0.18(-10.75%)
May 04, 2011 1.669 1.669 1.669 1.669 222 +0.00(+0.00%)
May 01, 2011 1.669 1.669 1.669 0 +0.04(+2.20%)
Apr 28, 2011 1.633 1.633 1.633 1.633 0 -0.04(-2.15%)
Apr 27, 2011 1.597 1.669 1.588 1.669 2,379 +0.04(+2.76%)
Apr 26, 2011 1.794 1.794 1.624 1.624 4,792 -0.31(-15.81%)
Apr 25, 2011 1.929 1.929 1.929 1.929 1,125 -0.04(-2.28%)
Apr 21, 2011 2.063 2.063 1.857 1.974 6,799 -0.22(-9.93%)
Apr 20, 2011 1.651 2.422 1.651 2.191 19,657 +0.59(+37.22%)
Apr 15, 2011 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Apr 13, 2011 1.597 1.597 1.597 1.597 0 +0.22(+16.34%)
Apr 11, 2011 1.373 1.373 1.373 1.373 0 +0.07(+5.52%)
Apr 05, 2011 1.301 1.301 1.301 1.301 0 -0.09(-6.45%)
Apr 04, 2011 1.391 1.391 1.391 1.391 222 +0.00(+0.00%)
Mar 30, 2011 1.391 1.391 1.391 1.391 0 +0.02(+1.31%)
Mar 29, 2011 1.373 1.373 1.373 1.373 445 +0.07(+5.52%)
Mar 23, 2011 1.301 1.301 1.301 1.301 0 +0.09(+7.41%)
Mar 22, 2011 1.301 1.301 1.211 1.211 222 -0.15(-11.18%)
Mar 21, 2011 1.364 1.364 1.364 1.364 111 +0.03(+2.01%)
Mar 18, 2011 1.104 1.337 1.104 1.337 3,878 +0.17(+14.62%)
Mar 07, 2011 1.166 1.166 1.166 1.166 0 +0.08(+7.43%)
Mar 04, 2011 1.184 1.184 1.086 1.086 1,671 -0.16(-12.94%)
Mar 01, 2011 1.247 1.247 1.247 1.247 0 +0.02(+1.46%)
Feb 28, 2011 1.175 1.229 1.148 1.229 2,753 -0.01(-0.57%)
Feb 22, 2011 1.238 1.236 1.236 1.236 1,337 -0.00(-0.15%)
Feb 18, 2011 1.364 1.364 1.238 1.238 1,449 -0.09(-7.03%)
Feb 16, 2011 1.301 1.332 1.332 1.332 668 +0.03(+2.37%)
Feb 14, 2011 1.274 1.301 1.301 1.301 445 +0.08(+6.62%)
Feb 11, 2011 1.292 1.292 1.220 1.220 780 -0.03(-2.16%)
Feb 09, 2011 1.229 1.247 1.247 1.247 780 +0.04(+2.96%)
Feb 07, 2011 1.112 1.211 1.211 1.211 1,114 +0.05(+4.65%)
Feb 03, 2011 1.355 1.157 1.157 1.157 3,009 -0.21(-15.13%)
Feb 02, 2011 1.409 1.409 1.283 1.364 3,277 +0.07(+5.56%)
Feb 01, 2011 1.229 1.292 1.229 1.292 222 +0.13(+10.77%)
Jan 31, 2011 1.166 1.166 1.166 1.166 111 +0.06(+5.69%)
Jan 28, 2011 1.104 1.104 1.104 1.104 663 -0.06(-5.38%)
Jan 26, 2011 1.202 1.166 1.166 1.166 2,898 -0.10(-7.80%)
Jan 24, 2011 1.265 1.265 1.265 1.265 111 -0.01(-0.70%)
Jan 18, 2011 1.274 1.274 1.274 1.274 1,122 +0.05(+4.38%)
Jan 14, 2011 1.336 1.336 1.221 1.221 448 -0.01(-0.72%)
Jan 05, 2011 1.283 1.229 1.229 1.229 224 -0.15(-10.97%)
Jan 04, 2011 1.354 1.381 1.354 1.381 6,847 +0.08(+6.16%)
Jan 03, 2011 1.372 1.372 1.301 1.301 1,122 -0.06(-4.58%)
Dec 31, 2010 1.292 1.372 1.292 1.363 919 +0.12(+10.07%)
Dec 23, 2010 1.238 1.238 1.238 1.238 673 +0.06(+5.30%)
Dec 22, 2010 1.354 1.354 1.105 1.176 2,564 -0.12(-8.97%)
Dec 21, 2010 1.292 1.292 1.292 1.292 112 +0.04(+2.84%)
Dec 20, 2010 1.256 1.256 1.256 1.256 336 -0.03(-2.08%)
Dec 17, 2010 1.283 1.283 1.283 1.283 112 -0.10(-7.10%)
Dec 13, 2010 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Dec 07, 2010 1.381 1.381 1.381 1.381 112 +0.03(+1.97%)
Dec 06, 2010 1.354 1.354 1.354 1.354 4,377 +0.00(+0.00%)
Dec 02, 2010 1.354 1.354 1.354 1.354 0 +0.02(+1.33%)
Nov 26, 2010 1.336 1.336 1.336 1.336 0 -0.02(-1.32%)
Nov 19, 2010 1.354 1.354 1.354 1.354 0 +0.09(+7.04%)
Nov 17, 2010 1.265 1.265 1.265 1.265 0 -0.04(-3.40%)
Nov 15, 2010 1.310 1.310 1.310 1.310 0 +0.16(+13.95%)
Nov 12, 2010 0.9889 1.158 0.9889 1.149 3,535 +0.08(+7.50%)
Nov 11, 2010 1.033 1.069 1.033 1.069 1,571 +0.04(+3.45%)
Nov 09, 2010 1.007 1.033 1.033 1.033 1,346 +0.05(+5.45%)
Nov 08, 2010 0.9978 0.9978 0.9800 0.9800 785 -0.07(-6.78%)
Nov 04, 2010 1.087 1.051 1.051 1.051 1,459 -0.09(-7.81%)
Nov 01, 2010 1.140 1.140 1.140 1.140 112 +0.07(+6.67%)
Oct 26, 2010 1.033 1.069 1.069 1.069 9,541 +0.09(+9.09%)
Oct 21, 2010 0.9800 0.9800 0.9800 0.9800 224 +0.00(+0.00%)
Oct 20, 2010 1.016 1.016 0.9800 0.9800 1,060 -0.09(-8.33%)
Oct 18, 2010 1.114 1.069 1.069 1.069 6,510 -0.01(-0.83%)
Oct 15, 2010 0.9889 1.078 0.9889 1.078 448 +0.04(+4.31%)
Oct 11, 2010 1.033 1.033 1.033 1.033 897 +0.04(+4.50%)
Oct 08, 2010 0.9889 0.9889 0.9889 0.9889 347 -0.10(-9.02%)
Oct 07, 2010 1.042 1.096 1.042 1.087 572 +0.09(+8.73%)
Oct 06, 2010 1.078 1.087 0.9889 0.9996 3,030 -0.13(-11.65%)
Sep 30, 2010 1.078 1.131 1.131 1.131 224 +0.05(+4.96%)
Sep 29, 2010 1.025 1.078 1.025 1.078 3,255 +0.04(+3.42%)
Sep 27, 2010 1.042 1.042 1.042 1.042 112 -0.08(-7.14%)
Sep 23, 2010 1.176 1.123 1.123 1.123 10,551 +0.00(+0.00%)
Sep 17, 2010 1.123 1.123 1.123 1.123 1,346 +0.04(+4.13%)
Sep 15, 2010 1.078 1.078 1.078 1.078 224 +0.05(+5.22%)
Sep 08, 2010 0.9889 1.025 1.025 1.025 1,795 -0.09(-8.00%)
Sep 07, 2010 1.069 1.114 1.069 1.114 224 +0.11(+10.62%)
Sep 03, 2010 0.9800 1.007 0.9443 1.007 684 -0.03(-2.59%)
Sep 02, 2010 1.149 1.149 1.025 1.033 2,682 -0.18(-14.71%)
Sep 01, 2010 1.176 1.212 1.176 1.212 224 +0.14(+13.33%)
Aug 31, 2010 1.114 1.114 1.069 1.069 1,122 -0.11(-9.09%)
Aug 16, 2010 1.123 1.176 1.176 1.176 224 +0.11(+10.00%)
Aug 06, 2010 1.069 1.069 1.069 1.069 224 +0.04(+4.35%)
Aug 05, 2010 1.105 1.105 1.025 1.025 3,591 -0.14(-12.21%)
Jul 21, 2010 1.114 1.167 1.167 1.167 897 +0.00(+0.00%)
Jul 14, 2010 1.114 1.167 1.167 1.167 561 -0.01(-0.76%)
Jul 06, 2010 1.176 1.176 1.176 1.176 0 -0.00(-0.01%)
Jul 02, 2010 1.176 1.176 1.114 1.176 4,955 -0.07(-5.71%)
Jul 01, 2010 1.212 1.247 1.212 1.247 448 +0.04(+2.94%)
Jun 23, 2010 1.221 1.212 1.212 1.212 224 -0.01(-0.73%)
Jun 22, 2010 1.229 1.229 1.221 1.221 673 +0.02(+1.48%)
Jun 15, 2010 1.167 1.203 1.203 1.203 5,051 -0.03(-2.17%)
Jun 11, 2010 1.149 1.229 1.229 1.229 561 +0.07(+6.12%)
Jun 10, 2010 1.274 1.274 1.159 1.159 448 -0.05(-4.38%)
Jun 09, 2010 1.274 1.274 1.212 1.212 224 -0.12(-9.33%)
Jun 07, 2010 1.336 1.336 1.336 1.336 0 +0.06(+4.89%)
Jun 03, 2010 1.274 1.274 1.274 1.274 561 -0.05(-4.03%)
Jun 02, 2010 1.301 1.336 1.256 1.327 11,179 +0.05(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.