$0.00 0.00 (%) InterMune Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITMN historical data

Date Open High Low Close Volume
10/21/201473.8973.8973.8973.890
10/20/201473.8973.8973.8973.890
9/30/20140.000.000.000.000
9/29/201473.8973.8973.8973.890
9/26/201473.9173.9973.8173.895,721,727
9/25/201473.9073.9573.8873.913,742,239
9/24/201473.8973.9273.8873.903,172,351
9/23/201473.9173.9373.8873.884,576,871
9/22/201473.7273.8073.6673.742,258,507
9/19/201473.7274.2473.6273.855,765,124
9/18/201473.7373.7673.6973.701,963,731
9/17/201473.7273.8073.7273.742,014,302
9/16/201473.6673.7773.6573.741,976,291
9/15/201473.7073.7573.6473.652,254,523
9/12/201473.6673.7973.6373.782,734,939
9/11/201473.6473.7073.5973.702,486,663
9/10/201473.5073.7573.5073.742,616,389
9/9/201473.5173.5873.4873.503,098,333
9/8/201473.4673.5973.4673.522,055,213
9/5/201473.4873.5673.4473.493,008,296
9/4/201473.4073.5573.3973.483,226,830
9/3/201473.4873.5173.3373.374,359,357
9/2/201473.4073.5273.3773.496,844,874
8/29/201473.2973.5273.2573.456,523,521
8/28/201473.1373.4473.1373.216,617,136
8/27/201472.9873.2572.9773.1810,056,034
8/26/201472.9873.0472.9172.9818,928,480
8/25/201473.1673.1872.8372.8551,534,178
8/22/201453.2753.9352.6553.801,435,916
8/21/201453.5054.5052.5053.211,973,481
8/20/201453.7255.2453.7254.101,761,402
8/19/201453.6754.6953.1754.532,458,580
8/18/201451.9553.8051.2153.312,833,373
8/15/201452.0152.3050.0951.403,276,501
8/14/201451.0951.7750.1051.545,161,598
8/13/201445.6554.5745.4952.0612,197,448
8/12/201444.4945.8044.1045.492,007,695
8/11/201443.2946.5042.5044.713,136,135
8/8/201443.2443.7542.6443.081,932,931
8/7/201443.5045.7442.2643.432,698,604
8/6/201444.1744.7643.9644.241,771,082
8/5/201444.5045.7844.2644.751,331,453
8/4/201444.1845.8844.1845.271,435,015
8/1/201443.9044.8342.8344.071,696,813
7/31/201445.3645.3943.7143.871,305,408
7/30/201445.6346.8145.5545.72815,236
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
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center