INTERMUNE $9.60

down -0.40


22/5/2013 04:22 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
12/27/2012 9.93 10.03 9.49 9.72 10339
12/26/2012 10.09 10.09 9.75 9.96 8464
12/24/2012 10.02 10.14 9.85 10.07 3853
12/21/2012 9.94 10.25 9.72 10.01 18578
12/20/2012 10.19 10.28 9.99 10.03 9635
12/19/2012 10.08 10.40 9.88 10.19 11131
12/18/2012 10.18 10.20 9.71 10.08 9990
12/17/2012 9.75 10.19 9.50 10.10 17412
12/14/2012 9.33 9.77 9.28 9.67 11246
12/13/2012 9.46 9.68 9.15 9.35 7306
12/12/2012 9.09 9.49 8.89 9.46 10052
12/11/2012 9.16 9.25 8.90 9.02 10948
12/10/2012 8.80 9.14 8.70 9.08 7984
12/7/2012 9.02 9.02 8.54 8.83 7542
12/6/2012 8.96 9.26 8.83 8.94 8239
12/5/2012 8.87 9.07 8.58 8.96 8560
12/4/2012 8.90 9.03 8.71 8.86 8089
12/3/2012 9.25 9.44 8.76 8.91 8445
11/30/2012 9.40 9.55 9.08 9.16 7556
11/29/2012 9.11 9.63 9.10 9.36 13059
11/28/2012 8.96 9.11 8.76 9.01 9288
11/27/2012 9.04 9.33 8.92 8.99 10590
11/26/2012 9.32 9.35 8.71 9.08 10111
11/23/2012 8.74 9.40 8.63 9.36 9562
11/21/2012 8.91 9.00 8.41 8.66 13859
11/20/2012 8.77 8.99 8.58 8.91 4650
11/19/2012 9.07 9.23 8.58 8.77 10370
11/16/2012 8.08 9.00 8.05 8.94 14716
11/15/2012 8.38 8.42 7.98 8.04 14938
11/14/2012 8.84 8.84 8.18 8.24 11465
11/13/2012 8.84 9.09 8.71 8.78 7051
11/12/2012 9.51 9.61 8.85 8.89 10550
11/9/2012 9.69 9.82 9.39 9.42 17008
11/8/2012 9.12 9.87 8.82 9.52 60421
11/7/2012 8.12 8.17 7.95 8.16 10750
11/6/2012 9.03 9.03 8.04 8.18 13644
11/5/2012 7.87 9.06 7.87 8.98 19697
11/2/2012 8.06 8.25 7.84 7.85 9384
11/1/2012 7.95 8.28 7.95 8.03 8096
10/31/2012 8.11 8.17 7.80 7.95 10700
10/26/2012 8.33 8.49 8.07 8.13 7232
10/25/2012 8.66 8.79 8.29 8.33 10223
10/24/2012 8.79 8.90 8.47 8.57 8554
10/23/2012 8.77 8.80 8.40 8.75 11465
10/22/2012 9.24 9.37 8.80 8.89 8767
10/19/2012 9.75 9.86 9.16 9.25 17223
10/18/2012 9.29 9.92 9.14 9.82 27946
10/17/2012 8.14 9.31 8.10 9.27 43087
10/16/2012 7.93 8.14 7.86 7.97 35648
10/15/2012 7.98 7.99 7.81 7.88 6003
10/12/2012 8.06 8.30 7.86 7.93 6496
10/11/2012 8.26 8.43 7.99 8.01 9725
10/10/2012 8.35 8.37 8.02 8.18 10476
10/9/2012 8.87 8.87 8.31 8.32 12750
10/8/2012 9.03 9.09 8.87 8.89 6160
10/5/2012 8.94 9.08 8.74 9.07 7684
10/4/2012 9.22 9.30 8.76 8.88 9596
10/3/2012 9.55 9.83 9.11 9.17 23122
10/2/2012 9.10 9.11 8.76 8.85 8718
10/1/2012 9.04 9.54 8.99 9.06 7104
9/28/2012 8.93 9.13 8.81 8.96 6703
9/27/2012 9.10 9.25 8.91 8.98 4629
9/26/2012 9.00 9.19 8.70 9.07 7717
9/25/2012 9.64 9.70 8.95 8.99 11704
9/24/2012 10.00 10.13 9.46 9.57 15244
9/21/2012 10.00 10.21 9.79 9.98 23963
9/20/2012 9.41 9.88 9.40 9.86 12673
9/19/2012 9.64 9.85 9.49 9.49 8921
9/18/2012 9.69 9.87 9.11 9.63 12431
9/17/2012 8.92 9.73 8.86 9.73 23705
9/14/2012 9.00 9.13 8.91 9.00 9471
9/13/2012 8.51 9.10 8.43 8.91 13645
9/12/2012 8.07 8.49 8.07 8.48 9675
9/11/2012 8.47 8.57 8.02 8.08 9911
9/10/2012 7.95 8.73 7.94 8.38 12316
9/7/2012 7.81 8.00 7.74 7.94 6159
9/6/2012 7.55 7.80 7.45 7.74 6756
9/5/2012 7.54 7.61 7.40 7.45 5703
9/4/2012 7.40 7.59 7.26 7.50 7700
8/31/2012 7.64 7.72 7.23 7.37 12948
8/30/2012 7.86 7.90 7.45 7.57 6434
8/29/2012 8.20 8.29 7.93 7.97 4946
8/28/2012 8.15 8.32 8.00 8.21 5809
8/27/2012 8.01 8.39 7.91 8.13 10973
8/24/2012 7.95 8.07 7.76 7.95 5156
8/23/2012 8.02 8.18 7.88 7.95 7046
8/22/2012 7.51 8.07 7.41 8.00 8827
8/21/2012 7.28 7.74 7.21 7.51 14163
8/20/2012 7.63 7.80 7.21 7.24 17053
8/17/2012 7.97 8.04 7.53 7.69 8210
8/16/2012 8.13 8.23 7.88 7.95 10206
8/15/2012 7.97 8.24 7.93 8.11 16330
8/14/2012 7.93 8.13 7.80 8.00 8375
8/13/2012 7.91 7.97 7.76 7.89 6737
8/10/2012 7.88 8.00 7.84 7.91 7699
8/9/2012 7.97 8.00 7.84 7.89 9039
8/8/2012 8.00 8.16 7.87 7.95 11625
8/7/2012 8.06 8.17 7.95 8.05 10688
8/6/2012 8.23 8.27 7.90 7.94 9910
8/3/2012 8.21 8.57 8.13 8.22 11408
Marketplace
Trading Center