InterMune Inc $45.14

up +1.83


22/7/2014 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
7/23/201211.2011.209.859.914,625,658
7/20/201211.7812.0311.4811.711,305,417
7/19/201211.9912.3811.8111.901,588,859
7/18/201211.8812.3911.8111.921,094,206
7/17/201211.7012.0011.4011.90984,091
7/16/201211.5911.8111.3311.59590,991
7/13/201211.3911.8311.3011.60584,398
7/12/201210.7011.3710.4911.30825,375
7/11/201211.2911.2910.6110.851,164,409
7/10/201211.6512.0211.2411.28756,343
7/9/201211.6711.9211.4311.51708,122
7/6/201212.0512.2211.7111.79659,638
7/5/201212.6412.7012.1412.201,006,894
7/3/201212.1912.7711.9112.77741,563
7/2/201212.0212.2711.7012.27703,455
6/29/201211.9712.1211.7311.95650,149
6/28/201211.7811.9511.2611.62800,118
6/27/201211.5912.0211.5911.921,009,165
6/26/201211.7012.0911.5311.59712,986
6/25/201211.7211.9211.5911.63740,571
6/22/201211.7012.0611.4311.962,320,379
6/21/201211.9712.3011.5411.631,426,122
6/20/201212.2512.4411.8611.92897,733
6/19/201211.8612.3911.6812.221,430,259
6/18/201211.3811.9511.1411.831,346,666
6/15/201210.8911.5610.6711.502,333,312
6/14/201210.0610.889.8510.881,314,778
6/13/20129.7310.369.7310.031,551,231
6/12/20129.8410.059.669.721,100,131
6/11/201210.3611.299.799.801,175,382
6/8/201210.1710.369.8910.32933,082
6/7/201210.7210.8010.2110.22702,576
6/6/201210.4210.8910.4210.55982,521
6/5/201210.0510.699.9810.321,311,622
6/4/201210.0710.399.8010.101,257,342
6/1/201210.1710.399.9910.011,308,864
5/31/201210.3610.6910.0510.431,157,252
5/30/201210.9010.9110.2510.391,110,987
5/29/201211.0411.1210.6311.10892,731
5/25/201210.2310.7310.0210.73933,338
5/24/201210.0810.199.8310.191,014,942
5/23/201210.0110.209.8010.081,555,405
5/22/201210.6811.2210.1310.241,495,853
5/21/201210.1610.6910.0010.611,823,954
5/18/201210.7210.8610.0810.081,536,874
5/17/201211.3411.3510.6710.721,467,865
5/16/201211.5611.8111.2011.271,151,199
5/15/201211.5111.6711.3311.49934,567
5/14/201211.8311.9911.5011.54572,925
5/11/201211.5812.1911.5812.011,229,105
5/10/201211.6911.9011.4111.77875,203
5/9/201212.1812.1811.4211.602,026,608
5/8/201211.8812.3911.4912.321,498,103
5/7/201211.5012.2911.3312.001,698,972
5/4/201212.0512.0911.4611.511,274,346
5/3/201212.2712.3911.9112.121,400,031
5/2/201211.6612.3211.6212.262,067,111
5/1/201210.4511.9510.3011.723,251,635
4/30/201210.3510.7310.2410.441,603,952
4/27/201211.2811.369.6710.329,616,722
4/26/201212.3012.7712.1312.451,877,348
4/25/201212.0712.3311.8512.292,786,823
4/24/201211.9912.1211.5511.861,868,859
4/23/201212.1212.2411.9012.021,021,269
4/20/201212.0812.3111.8912.271,772,266
4/19/201212.1012.3711.7111.881,713,919
4/18/201212.0012.1011.6411.73962,892
4/17/201211.9112.1711.8012.101,301,792
4/16/201211.5011.8111.4411.751,807,979
4/13/201211.9712.0011.2611.401,570,843
4/12/201211.8612.1911.6411.991,712,418
4/11/201212.3512.4411.8011.881,670,024
4/10/201212.7613.1212.0812.213,623,062
4/9/201214.6014.7512.5912.907,191,920
4/5/201213.8415.5213.7215.286,218,682
4/4/201214.1314.1913.8613.871,242,993
4/3/201214.4514.5914.2314.33800,180
4/2/201214.7014.8014.3714.501,380,615
3/30/201214.1714.7314.0014.671,584,380
3/29/201213.8214.0713.6514.00848,755
3/28/201214.2514.6313.7213.991,255,891
3/27/201214.6214.7214.1914.261,355,298
3/26/201214.6214.9714.5414.701,006,720
3/23/201214.6414.7414.3014.431,018,576
3/22/201215.0315.1314.4614.601,339,759
3/21/201215.1715.4015.0015.231,109,873
3/20/201215.5915.9515.1115.152,796,241
3/19/201215.2916.0515.1615.811,510,193
3/16/201215.5615.7114.9415.432,734,071
3/15/201216.5117.0915.3215.459,473,537
3/14/201214.8915.2414.6414.801,329,420
3/13/201214.6814.9614.4714.921,489,027
3/12/201214.6714.7414.2714.541,610,442
3/9/201213.9214.7013.8114.592,726,003
3/8/201212.4813.9612.4313.852,209,018
3/7/201212.4312.7212.2612.351,036,515
3/6/201212.5712.6512.2512.401,454,237
3/5/201212.8713.0512.6312.691,415,991
3/2/201213.4713.4912.7312.871,870,620
3/1/201213.4713.7213.3513.431,331,501
Trading Center