INTERMUNE $10.00

down -0.14


21/5/2013 04:21 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
3/9/2012 13.92 14.70 13.81 14.59 27117
3/8/2012 12.48 13.96 12.43 13.85 22091
3/7/2012 12.43 12.72 12.26 12.35 10366
3/6/2012 12.57 12.65 12.25 12.40 14543
3/5/2012 12.87 13.05 12.63 12.69 14160
3/2/2012 13.47 13.49 12.73 12.87 18707
3/1/2012 13.47 13.72 13.35 13.43 13315
2/29/2012 13.80 14.08 13.37 13.42 13754
2/28/2012 13.51 14.17 13.35 13.78 14687
2/27/2012 13.93 14.02 13.51 13.52 8335
2/24/2012 14.21 14.29 13.82 14.00 7464
2/23/2012 13.83 14.20 13.66 14.15 8798
2/22/2012 13.76 14.27 13.51 13.83 12203
2/21/2012 14.90 15.00 13.61 13.70 17075
2/17/2012 15.37 15.37 14.77 14.79 10888
2/16/2012 14.87 15.44 14.62 15.31 11866
2/15/2012 14.66 15.14 14.59 14.87 10239
2/14/2012 14.85 14.95 14.46 14.59 13339
2/13/2012 14.59 15.04 14.10 14.95 18575
2/10/2012 15.15 15.50 14.38 14.50 19687
2/9/2012 16.30 16.50 15.32 15.41 18997
2/8/2012 15.55 16.38 15.44 16.13 23621
2/7/2012 16.00 16.24 15.42 15.57 16201
2/6/2012 15.87 16.48 15.82 15.99 18344
2/3/2012 16.31 16.49 15.67 16.00 17312
2/2/2012 15.52 16.28 15.30 16.01 20836
2/1/2012 15.10 15.73 14.73 15.41 17625
1/31/2012 14.49 15.67 14.49 15.00 27785
1/30/2012 14.61 14.71 14.16 14.39 13042
1/27/2012 14.20 14.79 14.19 14.71 12535
1/26/2012 14.83 15.08 14.04 14.23 13982
1/25/2012 14.05 14.86 13.95 14.68 21666
1/24/2012 13.90 14.31 13.75 13.91 15501
1/23/2012 14.32 14.57 13.75 13.95 21974
1/20/2012 15.31 15.56 13.94 14.36 31891
1/19/2012 15.55 15.94 15.20 15.24 16595
1/18/2012 15.38 15.69 15.19 15.58 9584
1/17/2012 15.56 15.65 15.30 15.41 9512
1/13/2012 15.36 15.51 15.08 15.32 23685
1/12/2012 16.19 16.19 14.52 15.32 25539
1/11/2012 16.37 16.37 15.68 16.14 22607
1/10/2012 16.90 17.02 15.67 16.31 23480
1/9/2012 15.23 17.37 15.22 16.64 53151
1/6/2012 14.47 15.41 14.25 15.05 34554
1/5/2012 13.87 14.92 13.30 14.51 70167
1/4/2012 12.30 13.85 12.28 13.15 61387
1/3/2012 12.77 12.99 12.27 12.52 28636
12/30/2011 12.05 12.80 11.98 12.60 18303
12/29/2011 11.99 12.26 11.80 12.13 9139
12/28/2011 12.05 12.20 11.63 11.96 14626
12/27/2011 11.75 12.24 11.60 12.16 16362
12/23/2011 12.30 12.30 11.58 11.65 19102
12/22/2011 11.57 12.35 11.44 12.31 28558
12/21/2011 11.72 11.92 11.26 11.55 25330
12/20/2011 11.39 12.09 11.32 11.88 34925
12/19/2011 11.28 11.47 10.99 10.99 46523
12/16/2011 12.79 12.79 10.67 11.09 88653
12/15/2011 18.34 18.35 12.52 12.74 197352
12/14/2011 18.21 18.47 17.69 18.29 12432
12/13/2011 18.29 19.33 18.18 18.42 20827
12/12/2011 17.10 18.19 16.88 18.08 15624
12/9/2011 16.54 17.48 16.46 17.30 12187
12/8/2011 17.46 17.64 16.62 16.79 12293
12/7/2011 18.19 18.36 17.34 17.63 11371
12/6/2011 18.63 18.68 17.93 18.34 6445
12/5/2011 19.02 19.02 18.46 18.65 6830
12/2/2011 18.67 19.12 18.59 18.65 7395
12/1/2011 17.96 18.63 17.70 18.40 7006
11/30/2011 18.33 18.42 17.63 18.16 16282
11/29/2011 18.24 18.24 17.51 17.74 8684
11/28/2011 18.19 18.52 17.92 18.18 10002
11/25/2011 17.52 17.70 17.43 17.52 4094
11/23/2011 17.98 18.17 17.36 17.53 10885
11/22/2011 17.96 18.43 17.87 18.21 13096
11/21/2011 18.08 18.33 17.72 18.04 17850
11/18/2011 19.19 19.61 18.41 18.44 13695
11/17/2011 20.06 20.08 19.10 19.12 11468
11/16/2011 20.59 21.08 19.96 20.01 10683
11/15/2011 20.78 21.18 20.48 20.75 7995
11/14/2011 21.49 21.68 20.68 20.85 6683
11/11/2011 21.17 21.90 20.51 21.47 10984
11/10/2011 21.86 21.86 20.24 20.83 19205
11/9/2011 22.29 22.51 21.29 21.56 15820
11/8/2011 23.20 23.28 22.70 22.93 7640
11/7/2011 24.20 24.58 22.55 23.18 9950
11/4/2011 24.93 25.31 24.04 24.17 8061
11/3/2011 25.39 25.80 24.25 25.01 10418
11/2/2011 25.44 25.93 24.38 24.98 9448
11/1/2011 24.49 25.45 24.25 24.94 8952
10/31/2011 25.79 26.08 25.35 25.50 10648
10/28/2011 26.32 26.97 25.89 26.16 7771
10/27/2011 25.47 27.23 25.17 26.36 22076
10/26/2011 25.54 25.91 24.00 24.59 11116
10/25/2011 24.83 25.83 24.43 25.15 16748
10/24/2011 22.70 25.17 22.64 25.13 41376
10/21/2011 21.49 22.34 20.95 22.26 16324
10/20/2011 20.62 21.03 19.92 20.84 7579
10/19/2011 22.09 22.14 20.31 20.61 16578
10/18/2011 22.23 22.69 21.64 22.10 9126
10/17/2011 23.59 23.68 22.19 22.36 6293
Marketplace
Trading Center