InterMune Inc $44.66

down -1.06


31/7/2014 09:54 AM  |  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
10/11/201313.7014.0513.5514.01603,457
10/10/201313.5113.8613.5013.79800,605
10/9/201313.5613.6112.5813.221,525,622
10/8/201314.8514.9013.4813.551,649,453
10/7/201315.3515.5014.8514.86697,357
10/4/201315.2815.8815.1815.56584,815
10/3/201315.5415.6515.0415.28711,071
10/2/201315.3515.6115.3315.57584,548
10/1/201315.4515.6515.3015.50842,925
9/30/201314.9315.5514.8615.381,000,340
9/27/201314.8115.3314.7515.22870,452
9/26/201314.7615.0314.6814.97966,863
9/25/201314.7914.9914.5714.70461,203
9/24/201314.9415.0714.6714.80521,934
9/23/201315.3215.3214.8214.93998,428
9/20/201315.4915.5014.9915.092,462,696
9/19/201315.1915.3914.9515.39890,795
9/18/201315.1415.3814.8215.11826,905
9/17/201315.0515.2714.9315.10866,300
9/16/201315.5015.5914.9015.09548,602
9/13/201315.1215.2614.9215.25671,003
9/12/201314.9315.2514.7915.09860,566
9/11/201315.3015.3714.8414.96742,203
9/10/201315.2415.6515.0915.371,152,772
9/9/201314.8515.0714.8015.001,142,106
9/6/201315.0015.1614.3314.75780,319
9/5/201315.0015.4014.8114.871,115,498
9/4/201314.7915.0214.7914.99839,585
9/3/201314.5714.7614.2314.74676,763
8/30/201314.8714.8914.2514.29614,477
8/29/201314.5715.1614.5514.90928,808
8/28/201314.1714.6513.9914.54738,840
8/27/201314.5314.7414.2114.21751,588
8/26/201314.4915.0814.4914.85838,851
8/23/201314.6614.6814.3014.45526,242
8/22/201314.4914.5814.3114.57427,586
8/21/201314.2514.7414.1714.39431,915
8/20/201314.0414.5913.9614.35471,891
8/19/201314.3214.7014.0214.03918,632
8/16/201314.0514.6713.9014.34993,766
8/15/201314.6714.8414.1214.13897,951
8/14/201314.5515.0614.5514.92894,238
8/13/201314.3714.6114.1114.51959,143
8/12/201314.7614.8614.2414.401,002,929
8/9/201314.8015.1514.6614.97834,691
8/8/201314.9114.9814.5714.74992,712
8/7/201315.1015.4514.6414.801,467,825
8/6/201315.5015.6615.2315.321,347,914
8/5/201315.5915.9015.4915.521,100,999
8/2/201315.7315.8415.4415.661,144,678
8/1/201315.7016.0015.4615.902,073,807
7/31/201315.2515.7415.1015.511,414,559
7/30/201314.8815.2314.7715.221,219,972
7/29/201314.8015.2114.6714.821,563,891
7/26/201314.5014.9014.3914.831,562,862
7/25/201312.7515.0112.7014.764,699,566
7/24/201313.0613.1012.7212.812,004,980
7/23/201313.2513.4312.9513.01928,442
7/22/201312.7313.2712.7213.21979,779
7/19/201313.1713.4612.7512.793,278,836
7/18/201313.2513.5612.8813.252,343,762
7/17/201313.0613.3112.8413.171,111,753
7/16/201312.9613.0712.5812.982,639,971
7/15/201312.3913.2311.9512.953,308,495
7/12/201311.5612.8611.4912.452,644,484
7/11/201310.7411.5610.6511.542,488,160
7/10/201310.3210.6410.2610.541,593,300
7/9/201310.3110.4110.1110.311,003,723
7/8/201310.0710.299.7510.27960,790
7/5/20139.8610.019.7010.00646,738
7/3/20139.769.879.609.70370,809
7/2/20139.7810.009.709.79689,852
7/1/20139.7210.049.719.811,318,225
6/28/201310.1210.189.619.623,665,278
6/27/20139.7710.179.7310.151,386,948
6/26/20139.619.909.559.741,694,308
6/25/20139.639.649.389.541,112,926
6/24/20139.509.719.329.411,328,053
6/21/20139.489.829.489.632,600,545
6/20/20139.859.879.369.451,681,200
6/19/20139.9010.069.739.99840,701
6/18/20139.849.929.709.85542,186
6/17/20139.7510.009.729.831,063,863
6/14/20139.729.789.539.71748,105
6/13/20139.589.729.419.701,062,512
6/12/20139.839.919.549.60594,835
6/11/20139.8010.089.669.741,310,730
6/10/20139.9810.049.809.941,318,667
6/7/20139.8010.059.629.92972,295
6/6/20139.589.799.459.75869,349
6/5/20139.739.829.439.561,067,049
6/4/20139.9610.019.529.79956,702
6/3/20139.9110.139.689.981,171,760
5/31/20139.9410.099.849.881,046,011
5/30/20139.9810.069.859.991,009,804
5/29/20139.7610.049.729.981,152,790
5/28/20139.739.909.699.86866,333
5/24/20139.879.879.539.58826,352
5/23/20139.5010.039.279.961,126,653
5/22/201310.0010.129.509.601,314,621
Trading Center