The lowest closing price for InterContinental Hotels Group PLC ADR (IHG) in 2005 was $7.43, on May 17, 2005. It was up 19.8% for the year. The latest price is $122.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.40 | $9.41 | $9.40 | $9.40 | 335 |
December 29 2005 | $9.41 | $9.50 | $9.41 | $9.45 | 25,797 |
December 28 2005 | $9.40 | $9.44 | $9.31 | $9.35 | 8,950 |
December 27 2005 | $9.43 | $9.43 | $9.36 | $9.37 | 574 |
December 23 2005 | $9.40 | $9.45 | $9.37 | $9.37 | 766 |
December 22 2005 | $9.41 | $9.41 | $9.31 | $9.34 | 5,265 |
December 21 2005 | $9.34 | $9.38 | $9.32 | $9.35 | 20,006 |
December 20 2005 | $9.37 | $9.41 | $9.32 | $9.39 | 24,122 |
December 19 2005 | $9.35 | $9.39 | $9.27 | $9.28 | 4,307 |
December 16 2005 | $9.35 | $9.37 | $9.24 | $9.26 | 7,993 |
December 15 2005 | $9.36 | $9.36 | $9.28 | $9.30 | 10,099 |
December 14 2005 | $9.33 | $9.43 | $9.31 | $9.43 | 35,417 |
December 13 2005 | $9.30 | $9.41 | $9.30 | $9.39 | 38,576 |
December 12 2005 | $9.24 | $9.26 | $9.20 | $9.22 | 37,331 |
December 09 2005 | $9.11 | $9.16 | $9.06 | $9.09 | 22,303 |
December 08 2005 | $9.01 | $9.03 | $8.94 | $8.98 | 35,465 |
December 07 2005 | $9.04 | $9.10 | $9.02 | $9.03 | 23,643 |
December 06 2005 | $9.03 | $9.04 | $8.98 | $9.02 | 12,252 |
December 05 2005 | $9.05 | $9.06 | $9.01 | $9.04 | 5,983 |
December 02 2005 | $8.98 | $9.01 | $8.98 | $8.99 | 2,680 |
December 01 2005 | $8.85 | $8.96 | $8.85 | $8.96 | 28,094 |
November 30 2005 | $8.80 | $8.85 | $8.77 | $8.77 | 7,371 |
November 29 2005 | $8.85 | $8.85 | $8.76 | $8.76 | 9,046 |
November 28 2005 | $8.87 | $8.89 | $8.81 | $8.85 | 30,439 |
November 25 2005 | $8.85 | $8.96 | $8.85 | $8.95 | 24,553 |
Daily pricing data for InterContinental Hotels Group PLC ADR dates back to 4/8/2003, and may be incomplete.
