INTERMUNE $9.60

down -0.40


22/5/2013 04:22 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
10/17/2011 23.59 23.68 22.19 22.36 6293
10/14/2011 23.43 24.00 22.32 23.68 9198
10/13/2011 21.57 23.26 21.47 23.02 9443
10/12/2011 23.59 23.75 21.55 21.74 10935
10/11/2011 23.00 23.80 22.85 23.19 5828
10/10/2011 22.68 23.58 22.62 23.29 9948
10/7/2011 23.02 23.38 21.69 22.40 9383
10/6/2011 21.32 22.78 20.99 22.69 10606
10/5/2011 20.74 21.56 20.06 21.35 10602
10/4/2011 19.57 20.73 19.14 20.64 12790
10/3/2011 20.17 20.49 19.38 19.71 16653
9/30/2011 21.27 21.49 20.18 20.20 15461
9/29/2011 22.14 22.63 21.02 21.67 12259
9/28/2011 22.80 22.80 21.70 21.73 11278
9/27/2011 22.24 23.54 21.97 22.80 12241
9/26/2011 21.97 22.50 20.86 21.66 12769
9/23/2011 21.80 22.19 21.22 21.63 9343
9/22/2011 20.81 23.01 20.58 21.93 17128
9/21/2011 24.12 24.64 22.19 22.22 19932
9/20/2011 24.88 25.50 23.95 24.00 12973
9/19/2011 24.69 25.35 24.42 24.71 10230
9/16/2011 25.43 25.54 24.40 25.20 19416
9/15/2011 25.25 25.76 24.95 25.38 18123
9/14/2011 24.92 25.19 24.43 24.86 53699
9/13/2011 25.18 25.22 23.83 24.20 40623
9/12/2011 26.34 27.93 25.57 26.87 13827
9/9/2011 26.67 27.15 25.40 26.08 8926
9/8/2011 26.72 28.77 26.54 27.25 14173
9/7/2011 25.75 27.14 25.74 26.93 9786
9/6/2011 24.12 25.51 23.92 25.42 5688
9/2/2011 25.35 26.08 24.67 25.01 6482
9/1/2011 26.84 27.23 25.88 25.93 7078
8/31/2011 26.00 27.17 25.94 26.90 12039
8/30/2011 25.44 26.15 25.42 25.95 6382
8/29/2011 24.39 26.00 24.37 25.95 5932
8/26/2011 22.68 24.06 22.08 24.01 5528
8/25/2011 23.98 24.78 22.73 22.97 7887
8/24/2011 23.65 24.65 23.35 24.16 8976
8/23/2011 22.06 23.84 21.65 23.77 8187
8/22/2011 23.44 23.56 21.75 21.90 9402
8/19/2011 22.33 23.21 22.06 22.61 7813
8/18/2011 23.62 24.18 22.11 22.91 11052
8/17/2011 25.10 25.74 23.89 24.60 10416
8/16/2011 24.27 25.87 24.27 25.29 16577
8/15/2011 23.18 24.85 23.15 24.80 11178
8/12/2011 21.78 23.14 21.32 22.94 9540
8/11/2011 21.02 21.77 20.62 21.51 10639
8/10/2011 21.67 22.16 20.50 20.80 16120
8/9/2011 21.52 22.60 20.09 22.41 19087
8/8/2011 22.60 23.06 20.50 20.78 23885
8/5/2011 25.80 26.55 22.73 23.62 33239
8/4/2011 28.72 29.19 25.19 25.22 33053
8/3/2011 31.37 31.53 29.00 31.24 9700
8/2/2011 33.69 34.77 31.04 31.17 8835
8/1/2011 34.07 34.34 32.96 33.93 6975
7/29/2011 32.73 34.04 32.25 33.38 4957
7/28/2011 34.14 34.70 33.04 33.13 7398
7/27/2011 35.55 36.43 33.72 34.05 6322
7/26/2011 35.92 36.18 35.02 35.51 6647
7/25/2011 36.70 36.96 35.93 35.97 6029
7/22/2011 36.42 37.32 36.42 37.02 3580
7/21/2011 36.82 37.32 36.26 36.40 4002
7/20/2011 37.23 37.45 35.78 36.62 2997
7/19/2011 36.45 37.30 36.43 37.15 4962
7/18/2011 36.97 37.00 35.54 36.24 8170
7/15/2011 36.31 37.24 35.52 37.01 10592
7/14/2011 36.69 37.06 35.84 36.21 8429
7/13/2011 36.13 36.82 35.78 36.24 12345
7/12/2011 35.06 35.83 34.93 35.47 10037
7/11/2011 36.17 36.72 34.96 35.26 4044
7/8/2011 36.01 36.75 35.62 36.74 5000
7/7/2011 36.08 36.69 35.51 36.44 7582
7/6/2011 36.00 36.21 35.12 35.78 10142
7/5/2011 36.11 36.46 35.76 35.92 7902
7/1/2011 35.70 36.37 35.68 36.20 6477
6/30/2011 35.99 36.02 35.45 35.85 6745
6/29/2011 35.73 36.03 35.26 35.95 7716
6/28/2011 35.30 36.15 35.04 35.50 8828
6/27/2011 35.00 35.37 34.75 35.25 4707
6/24/2011 35.49 35.99 34.77 35.02 14537
6/23/2011 34.21 35.43 34.01 35.35 5255
6/22/2011 34.72 35.31 34.62 34.66 5635
6/21/2011 33.60 35.24 33.37 34.97 10742
6/20/2011 33.15 34.20 32.88 33.20 9775
6/17/2011 33.78 34.62 32.64 33.35 23133
6/16/2011 32.57 33.20 32.05 32.87 8991
6/15/2011 32.50 33.63 32.04 32.79 10323
6/14/2011 32.90 33.55 32.38 33.02 10212
6/13/2011 32.71 34.00 31.89 32.71 11276
6/10/2011 33.99 34.43 33.01 33.35 9184
6/9/2011 33.71 34.75 33.69 34.24 9662
6/8/2011 34.00 34.45 32.54 34.22 23353
6/7/2011 34.34 34.77 33.72 34.24 10354
6/6/2011 35.83 35.83 33.76 33.93 14478
6/3/2011 36.36 36.91 35.71 35.94 9230
6/2/2011 36.47 37.13 36.00 37.12 8637
6/1/2011 37.04 37.47 36.26 36.35 8137
5/31/2011 36.50 37.27 36.24 37.20 12355
5/27/2011 36.52 36.53 35.91 36.05 5560
5/26/2011 37.36 37.84 35.21 36.31 19439
Marketplace
Trading Center