InterMune Inc $28.29

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : ITMN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITMN historical data

Date Open High Low Close Volume
4/17/201428.3729.3827.2528.293,639,250
4/16/201426.6628.6326.6428.312,646,580
4/15/201427.1328.1824.2726.594,926,850
4/14/201428.2728.9226.2627.012,679,160
4/11/201428.7229.6527.5528.161,985,710
4/10/201431.2531.4228.2728.842,617,010
4/9/201430.2031.4630.0031.082,448,820
4/8/201430.8631.1329.6629.992,275,930
4/7/201430.5031.5229.7530.802,000,100
4/4/201432.5433.0029.7130.603,041,970
4/3/201433.9334.0031.8032.381,715,010
4/2/201434.5034.5433.0533.631,356,610
4/1/201433.3734.7233.0133.972,385,110
3/31/201432.4033.7432.2033.474,087,610
3/28/201432.5132.8631.6332.002,361,200
3/27/201431.7633.0031.2132.501,952,660
3/26/201432.4832.6531.4231.751,955,640
3/25/201432.3133.3731.2532.262,217,980
3/24/201434.5434.5930.9432.164,050,380
3/21/201437.2638.2934.5234.607,863,630
3/20/201432.8633.5032.6032.85944,159
3/19/201433.8133.9932.5032.851,446,110
3/18/201432.2933.8932.2133.671,648,520
3/17/201432.7533.3132.1632.272,144,640
3/14/201432.4632.7231.7332.095,746,150
3/13/201432.9034.4132.8733.263,119,030
3/12/201432.9034.2232.8233.472,412,660
3/11/201435.2136.2632.8233.183,947,950
3/10/201433.0134.1731.9133.642,685,270
3/7/201430.8335.5829.9733.878,271,260
3/6/201431.7532.0530.0630.582,154,090
3/5/201431.9032.5331.1531.642,085,080
3/4/201431.6832.2130.9931.762,852,100
3/3/201429.4131.8429.1631.293,089,330
2/28/201429.5131.4528.7930.045,159,430
2/27/201432.1832.8830.5030.656,364,360
2/26/201435.8336.3631.8132.189,484,050
2/25/201435.6938.7330.2037.8050,221,900
2/24/201413.9914.0413.3013.961,698,560
2/21/201413.7514.0313.5613.771,483,460
2/20/201413.6113.7913.2813.691,800,350
2/19/201413.8714.1213.4213.561,386,790
2/18/201413.6414.1513.5513.961,230,570
2/14/201414.3514.4413.4513.541,612,860
2/13/201413.8214.2513.7113.931,062,880
2/12/201413.9914.1713.7913.961,417,100
2/11/201413.9414.0713.2413.742,285,960
2/10/201412.4413.9212.3013.503,856,710
2/7/201411.4112.2611.3212.132,021,640
2/6/201411.6811.7511.2211.321,852,590
2/5/201412.2012.3010.9511.633,928,600
2/4/201412.1612.7212.1012.482,174,340
2/3/201413.3913.5811.8711.944,318,310
1/31/201415.0015.0713.0113.357,593,980
1/30/201416.3216.7416.0516.25701,478
1/29/201416.0016.4015.6716.07604,753
1/28/201415.8616.2915.8416.18854,924
1/27/201416.8516.9015.4115.861,468,180
1/24/201417.2517.3116.8516.851,100,020
1/23/201417.4017.4916.8717.491,196,340
1/22/201418.0518.0917.4617.531,126,770
1/21/201418.1918.3917.8618.021,115,460
1/17/201418.2218.3917.8717.921,240,480
1/16/201417.6218.3617.6018.161,061,360
1/15/201418.0418.0417.6117.721,220,600
1/14/201417.4417.9416.9317.661,214,250
1/13/201417.9017.9816.6917.101,562,190
1/10/201416.9617.9416.4517.882,321,430
1/9/201415.6016.8815.5016.572,331,640
1/8/201414.9115.1314.7715.13894,795
1/7/201414.8615.0214.7114.89577,595
1/6/201415.0315.1814.6614.74881,788
1/3/201415.1015.2014.8215.00678,950
1/2/201414.6915.1814.5415.02926,125
12/31/201315.0015.1714.7214.73674,001
12/30/201314.9515.1114.7415.01548,964
12/27/201315.0515.1914.7514.97551,067
12/26/201314.8115.0914.7314.95486,578
12/24/201314.7614.9014.5314.76451,327
12/23/201314.2514.8314.1714.78993,375
12/20/201313.5714.2213.4714.162,649,640
12/19/201313.6013.6913.2513.491,048,630
12/18/201313.5013.6713.1613.641,092,520
12/17/201313.8014.0013.3913.51636,158
12/16/201313.9614.1413.2613.841,247,580
12/13/201314.3914.3913.7113.931,238,260
12/12/201313.4014.1013.4014.031,161,150
12/11/201314.0514.0613.2313.33882,008
12/10/201313.9014.0813.5313.97743,703
12/9/201313.9414.0013.6213.90710,447
12/6/201313.6313.7413.1313.73753,326
12/5/201313.9214.0413.4513.45661,822
12/4/201313.7013.9813.7013.87440,296
12/3/201313.8413.9513.6313.81644,588
12/2/201313.8414.1113.7713.801,040,040
11/29/201313.8413.9013.6513.83295,047
11/27/201313.6513.8713.3613.81839,484
11/26/201312.9413.6412.9413.58957,349
11/25/201313.0413.2512.8312.89912,736
11/22/201312.9113.3912.7312.96896,496
Trading Center