InterMune Inc $73.68

up +0.03


16/9/2014 11:15 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
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
5/21/201310.1310.219.9410.00992,662
5/20/20139.9610.369.8310.141,518,725
5/17/201310.3810.549.949.991,541,438
5/16/201310.3710.4010.0110.30858,084
5/15/201310.3210.5510.2010.391,105,374
5/14/201310.0310.549.9710.511,457,455
5/13/20139.6410.079.529.991,460,538
5/10/20139.339.759.249.701,573,730
5/9/20139.229.399.159.27968,318
5/8/20139.079.379.009.201,406,207
5/7/20139.459.499.009.061,351,550
5/6/20139.309.499.199.431,006,767
5/3/20139.349.439.229.27946,563
5/2/20139.019.258.989.211,255,610
5/1/20139.349.348.908.951,411,400
4/30/20139.219.419.179.331,195,110
4/29/20139.159.389.099.211,429,510
4/26/20139.109.128.879.101,661,896
4/25/20139.299.608.979.153,118,631
4/24/20139.479.529.229.342,079,123
4/23/20139.309.579.169.501,494,012
4/22/20139.269.368.919.231,141,344
4/19/20138.819.238.809.211,813,212
4/18/20138.999.018.618.781,459,151
4/17/20139.159.188.718.951,365,206
4/16/20139.009.278.919.211,134,766
4/15/20139.619.748.888.921,738,619
4/12/20139.219.639.109.612,278,279
4/11/20139.259.369.169.201,451,934
4/10/20138.909.258.859.211,766,092
4/9/20138.979.108.848.851,465,466
4/8/20138.929.018.648.932,340,049
4/5/20139.089.228.908.921,192,870
4/4/20139.249.299.069.24692,252
4/3/20139.259.509.079.171,340,790
4/2/20139.199.399.039.281,397,327
4/1/20139.039.248.919.19951,373
3/28/20139.209.319.009.05603,224
3/27/20138.919.228.859.18648,498
3/26/20139.189.308.838.98917,290
3/25/20139.619.739.119.17990,441
3/22/20139.429.629.219.611,791,556
3/21/20139.959.989.219.362,623,674
3/20/20138.749.008.719.00728,675
3/19/20138.878.958.658.70880,677
3/18/20139.009.178.788.87509,870
3/15/20139.129.158.959.071,447,945
3/14/20139.269.289.129.15544,593
3/13/20139.469.479.189.21664,339
3/12/20139.429.519.279.43462,209
3/11/20139.449.519.359.43600,000
3/8/20139.409.469.339.44665,811
3/7/20139.259.459.219.29782,229
3/6/20139.559.639.259.30979,150
3/5/20139.819.959.389.451,012,519
3/4/20139.279.839.259.782,243,369
3/1/20138.789.258.789.211,316,333
2/28/20138.798.998.758.871,054,341
2/27/20138.448.928.418.841,309,794
2/26/20138.658.688.218.391,591,427
2/25/20138.939.018.568.571,285,984
2/22/20138.999.008.528.862,238,075
2/21/20139.099.118.558.572,239,608
2/20/20139.169.589.069.062,189,729
2/19/20139.209.299.089.12961,640
2/15/20139.329.329.029.161,854,357
2/14/20139.279.419.229.261,386,008
2/13/20139.409.479.279.331,135,580
2/12/20139.579.609.359.381,216,471
Trading Center