InterMune Inc $54.10

down -0.43


20/8/2014 04:00 PM  |  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
1/17/201310.3510.459.9410.005,068,185
1/16/201310.2510.539.9810.3816,770,753
1/15/20139.2710.209.1910.045,870,364
1/14/201310.2510.289.959.991,246,042
1/11/201310.2510.3510.0010.22952,748
1/10/201310.5310.5310.1510.23805,167
1/9/201310.4710.6010.3210.44720,362
1/8/201310.6810.7510.2610.39915,237
1/7/201310.2210.8210.0010.742,117,760
1/4/201310.4010.4910.2110.292,321,642
1/3/20139.9910.559.9510.461,161,427
1/2/201310.0410.279.879.951,448,653
12/31/20129.519.859.439.69788,680
12/28/20129.649.709.409.53799,247
12/27/20129.9310.039.499.721,033,881
12/26/201210.0910.099.759.96846,329
12/24/201210.0210.149.8510.07385,287
12/21/20129.9410.259.7210.011,857,742
12/20/201210.1910.289.9910.03963,433
12/19/201210.0810.409.8810.191,113,017
12/18/201210.1810.209.7110.08998,969
12/17/20129.7510.199.5010.101,741,153
12/14/20129.339.779.289.671,124,514
12/13/20129.469.689.159.35730,532
12/12/20129.099.498.899.461,005,136
12/11/20129.169.258.909.021,094,796
12/10/20128.809.148.709.08798,483
12/7/20129.029.028.548.83754,175
12/6/20128.969.268.838.94823,808
12/5/20128.879.078.588.96855,996
12/4/20128.909.038.718.86808,824
12/3/20129.259.448.768.91844,458
11/30/20129.409.559.089.16755,566
11/29/20129.119.639.109.361,305,901
11/28/20128.969.118.769.01928,743
11/27/20129.049.338.928.991,058,919
11/26/20129.329.358.719.081,011,038
11/23/20128.749.408.639.36956,165
11/21/20128.919.008.418.661,385,881
11/20/20128.778.998.588.91464,998
11/19/20129.079.238.588.771,037,000
11/16/20128.089.008.058.941,471,564
11/15/20128.388.427.988.041,493,736
11/14/20128.848.848.188.241,146,463
11/13/20128.849.098.718.78705,064
11/12/20129.519.618.858.891,054,919
11/9/20129.699.829.399.421,700,712
11/8/20129.129.878.829.526,042,480
11/7/20128.128.177.958.161,075,970
11/6/20129.039.038.048.181,364,371
11/5/20127.879.067.878.981,969,655
11/2/20128.068.257.847.85938,354
11/1/20127.958.287.958.03809,505
10/31/20128.118.177.807.951,069,932
10/26/20128.338.498.078.13723,192
10/25/20128.668.798.298.331,022,248
10/24/20128.798.908.478.57855,363
10/23/20128.778.808.408.751,146,461
10/22/20129.249.378.808.89877,663
10/19/20129.759.869.169.251,722,245
10/18/20129.299.929.149.822,794,537
10/17/20128.149.318.109.274,309,660
10/16/20127.938.147.867.973,564,745
10/15/20127.987.997.817.88600,341
10/12/20128.068.307.867.93649,503
10/11/20128.268.437.998.01972,500
10/10/20128.358.378.028.181,048,066
10/9/20128.878.878.318.321,274,913
10/8/20129.039.098.878.89615,913
10/5/20128.949.088.749.07768,386
10/4/20129.229.308.768.88959,601
10/3/20129.559.839.119.172,312,573
10/2/20129.109.118.768.85875,755
10/1/20129.049.548.999.06710,338
9/28/20128.939.138.818.96670,205
9/27/20129.109.258.918.98462,830
9/26/20129.009.198.709.07771,669
9/25/20129.649.708.958.991,170,392
9/24/20129.9910.139.469.571,524,318
9/21/201210.0010.219.799.982,396,278
9/20/20129.419.889.409.861,267,396
9/19/20129.649.859.499.49892,091
9/18/20129.699.879.119.631,243,300
9/17/20128.929.738.869.732,370,482
9/14/20129.009.138.919.00947,089
9/13/20128.519.108.438.911,364,598
9/12/20128.078.498.078.48967,418
9/11/20128.478.578.028.08991,079
9/10/20127.958.737.948.381,231,507
9/7/20127.818.007.747.94615,821
9/6/20127.557.807.457.74675,593
9/5/20127.547.617.407.45570,285
9/4/20127.407.597.267.50769,937
8/31/20127.647.727.237.371,298,799
8/30/20127.867.907.457.57643,350
8/29/20128.208.297.937.97494,575
8/28/20128.158.328.008.21580,871
8/27/20128.018.397.918.131,097,250
8/24/20127.958.077.767.95515,523
8/23/20128.028.187.887.95704,510
Trading Center