InterMune Inc $45.57

up +1.22


29/7/2014 04:00 PM  |  NASDAQ : ITMN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITMN historical data

Date Open High Low Close Volume
7/29/201444.1446.2543.7345.57950,717
7/28/201445.4345.6644.1144.351,272,387
7/25/201445.9346.4445.2945.50934,056
7/24/201446.2547.0545.4245.931,967,943
7/23/201445.4947.7245.2946.402,626,734
7/22/201443.4146.7443.2045.142,896,498
7/21/201443.1843.6642.2943.311,873,284
7/18/201440.4742.4740.0041.701,994,214
7/17/201441.0042.2340.3840.592,684,594
7/16/201442.4442.9641.1641.561,906,666
7/15/201443.9744.3642.1342.831,965,708
7/14/201442.8444.1042.8443.941,227,606
7/11/201441.1943.0240.9642.83959,482
7/10/201440.4842.0840.0041.651,271,079
7/9/201440.6642.4040.2142.171,241,586
7/8/201442.2242.3039.7540.732,644,304
7/7/201444.2844.4242.5242.611,269,009
7/3/201444.6144.9943.8844.44866,390
7/2/201444.4744.6643.5944.151,354,403
7/1/201444.1745.1344.1744.551,247,447
6/30/201444.1644.6943.5644.151,131,553
6/27/201443.7044.4943.0744.001,377,094
6/26/201444.5044.7143.5044.031,141,280
6/25/201443.8745.0143.5044.482,200,076
6/24/201445.1546.0444.1044.311,481,687
6/23/201445.2445.9844.8745.201,176,221
6/20/201445.9846.0044.2645.244,222,074
6/19/201447.2647.6545.1345.802,211,801
6/18/201446.5047.4946.0147.222,109,019
6/17/201445.7647.0845.3146.562,684,407
6/16/201444.8146.0444.1445.692,423,725
6/13/201444.1244.5942.9544.462,227,122
6/12/201442.5444.2742.5243.893,398,312
6/11/201440.9142.4940.8542.041,344,339
6/10/201441.2742.1840.9141.401,721,337
6/9/201441.3142.6841.0841.672,222,459
6/6/201440.9341.5040.5041.141,211,733
6/5/201439.6641.2439.5440.871,774,305
6/4/201438.9040.0638.7039.961,314,875
6/3/201438.7839.9438.1239.801,455,960
6/2/201439.7340.3938.6039.101,333,822
5/30/201440.4340.6039.1139.621,442,404
5/29/201439.5640.7239.5640.261,277,483
5/28/201439.6940.6539.4140.382,211,113
5/27/201440.0041.1938.9539.632,819,530
5/23/201439.2040.1338.8239.982,553,727
5/22/201439.0040.0038.8139.462,872,133
5/21/201437.8039.1937.6638.832,531,518
5/20/201438.9939.0237.0037.402,730,362
5/19/201436.3739.9035.8538.9212,247,027
5/16/201435.2135.4833.0834.313,501,841
5/15/201435.0035.2033.6735.011,747,146
5/14/201435.1936.3534.5535.411,444,651
5/13/201436.2136.6835.4335.441,791,598
5/12/201436.1436.4835.9536.231,860,971
5/9/201434.9636.2034.3936.071,633,639
5/8/201435.8536.5634.7435.042,271,401
5/7/201436.0436.7134.7536.492,707,681
5/6/201434.7836.3534.7536.183,798,759
5/5/201432.8835.5232.2935.133,041,953
5/2/201432.9433.8832.5032.813,450,315
5/1/201432.4632.7331.0932.161,854,705
4/30/201431.0032.3430.6832.081,374,353
4/29/201430.9032.0730.2031.533,522,565
4/28/201429.9030.6728.9830.562,409,538
4/25/201430.4130.6229.4229.671,501,057
4/24/201429.9630.7328.7730.451,837,652
4/23/201430.6930.9529.4129.811,530,019
4/22/201429.6730.9529.6130.832,175,727
4/21/201428.8629.3627.9229.251,921,735
4/17/201428.3729.3827.2528.293,639,254
4/16/201426.6628.6326.6428.312,646,579
4/15/201427.1328.1824.2726.594,926,853
4/14/201428.2728.9226.2627.012,679,157
4/11/201428.7229.6527.5528.161,985,708
4/10/201431.2531.4228.2728.842,617,010
4/9/201430.2031.4630.0031.082,448,825
4/8/201430.8631.1329.6629.992,275,926
4/7/201430.5031.5229.7530.802,000,098
4/4/201432.5433.0029.7130.603,041,968
4/3/201433.9334.0031.8032.381,715,010
4/2/201434.5034.5433.0533.631,356,613
4/1/201433.3734.7233.0133.972,385,114
3/31/201432.4033.7432.2033.474,087,606
3/28/201432.5132.8631.6332.002,361,199
3/27/201431.7633.0031.2132.501,952,657
3/26/201432.4832.6531.4231.751,955,642
3/25/201432.3133.3731.2532.262,217,983
3/24/201434.5434.5930.9432.164,050,377
3/21/201437.2638.2934.5234.607,863,626
3/20/201432.8633.5032.6032.85944,159
3/19/201433.8133.9932.5032.851,446,111
3/18/201432.2933.8932.2133.671,648,518
3/17/201432.7533.3132.1632.272,144,637
3/14/201432.4632.7231.7332.095,746,153
3/13/201432.9034.4132.8733.263,119,031
3/12/201432.9034.2232.8233.472,412,655
3/11/201435.2136.2632.8233.183,947,949
3/10/201433.0134.1731.9133.642,685,266
3/7/201430.8335.5829.9733.878,271,255
Trading Center