INTERMUNE $9.58

down -0.38


24/5/2013 04:24 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
8/8/2008 16.90 17.54 16.83 17.54 4092
8/7/2008 18.06 18.17 16.66 16.82 6198
8/6/2008 17.45 18.43 17.24 18.18 5359
8/5/2008 17.56 17.81 16.54 17.42 6536
8/4/2008 17.43 17.67 16.12 17.37 5037
8/1/2008 16.96 17.74 16.36 17.50 3317
7/31/2008 16.41 18.50 16.41 17.18 5457
7/30/2008 17.16 17.27 16.61 16.75 4318
7/29/2008 16.85 17.13 15.93 16.98 5887
7/28/2008 17.00 17.88 16.66 16.83 3509
7/25/2008 16.84 17.25 16.68 17.09 3448
7/24/2008 16.76 17.24 16.31 16.80 3234
7/23/2008 17.19 17.45 16.39 16.73 4017
7/22/2008 16.60 17.22 16.17 17.18 9321
7/21/2008 16.21 17.25 16.09 16.65 4283
7/18/2008 15.95 16.79 15.38 16.19 5264
7/17/2008 16.14 16.69 15.83 16.00 4526
7/16/2008 15.25 16.05 15.17 16.04 9367
7/15/2008 14.39 15.38 14.31 15.18 5261
7/14/2008 13.84 14.59 13.41 14.53 5326
7/11/2008 13.40 14.49 12.38 13.74 5061
7/10/2008 14.13 14.39 13.50 13.55 5679
7/9/2008 14.72 14.85 14.14 14.17 5324
7/8/2008 13.60 15.10 13.26 14.66 4226
7/7/2008 13.65 13.65 12.97 13.55 4038
7/2/2008 13.07 13.60 12.83 12.98 7907
7/1/2008 13.03 13.20 12.37 13.10 3891
6/30/2008 12.68 13.32 12.61 13.12 3180
6/27/2008 13.01 13.12 12.65 12.70 6875
6/26/2008 13.41 13.65 12.94 13.01 3402
6/25/2008 13.93 13.93 13.35 13.60 4755
6/24/2008 13.97 14.72 13.80 13.97 3752
6/23/2008 14.67 14.67 14.00 14.11 2501
6/20/2008 14.69 14.93 13.20 14.59 7111
6/19/2008 14.11 14.68 14.11 14.65 2739
6/18/2008 14.44 14.44 13.97 14.12 2048
6/17/2008 14.59 14.82 14.30 14.57 3069
6/16/2008 14.67 14.71 14.36 14.58 1870
6/13/2008 14.92 14.96 14.39 14.70 2155
6/12/2008 14.34 14.94 14.15 14.74 2152
6/11/2008 14.60 14.60 14.08 14.20 2877
6/10/2008 15.06 15.20 14.57 14.66 2391
6/9/2008 15.41 15.51 14.89 15.26 4241
6/6/2008 14.81 15.79 14.36 15.36 7183
6/5/2008 14.20 15.00 14.07 14.88 5431
6/4/2008 13.97 14.48 13.76 14.21 6389
6/3/2008 14.39 14.39 13.88 14.05 1999
6/2/2008 14.03 14.38 13.87 14.31 2227
5/30/2008 14.25 14.25 13.75 14.10 2815
5/29/2008 13.77 14.22 13.71 14.22 2028
5/28/2008 13.87 14.14 13.50 13.82 2625
5/27/2008 13.96 14.31 13.65 13.78 3860
Marketplace
Trading Center