$73.85 +0.15 (%) InterMune Inc - NASDAQ

Sep. 19, 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
12/3/201313.8413.9513.6313.81644,588
12/2/201313.8414.1113.7713.801,040,035
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
11/21/201312.5412.9012.4112.82709,398
11/20/201312.4812.7012.3112.42539,014
11/19/201312.2712.6012.2212.44671,891
11/18/201312.8512.9412.1112.301,007,991
11/15/201312.6412.9412.5912.80713,870
11/14/201312.9112.9312.4912.63890,571
11/13/201312.7812.9112.6012.911,067,075
11/12/201312.6312.9012.0912.881,215,722
11/11/201312.6212.8212.5012.671,683,170
11/8/201311.8012.6911.7512.652,180,852
11/7/201312.2912.4811.6211.792,148,093
11/6/201312.9713.1912.1412.187,113,347
11/5/201314.7214.7213.5213.731,547,130
11/4/201314.5715.0014.3414.951,049,283
11/1/201314.1114.5713.9814.481,824,443
10/31/201313.3314.5013.3314.071,828,832
10/30/201313.8914.1013.1213.26855,233
10/29/201313.7613.9813.6213.86614,688
10/28/201314.1914.3113.5513.69692,013
10/25/201314.2714.4813.9714.19627,112
10/24/201313.7014.2413.6514.17693,895
10/23/201313.4913.7913.3413.65796,515
10/22/201313.9614.2213.5713.67791,631
10/21/201314.2514.5213.8213.88629,417
10/18/201314.5914.8013.9014.211,365,999
10/17/201314.7914.9314.3514.42719,576
10/16/201314.5715.0014.3714.911,153,228
10/15/201314.2114.6014.1414.37929,161
10/14/201313.8514.2413.6914.24732,589
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center