$73.78 +0.08 (%) InterMune Inc - NASDAQ

Sep. 12, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITMN historical data

Date Open High Low Close Volume
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
8/22/20127.518.077.418.00882,886
8/21/20127.287.747.217.511,416,237
8/20/20127.637.807.217.241,705,280
8/17/20127.978.047.537.69820,905
8/16/20128.138.237.887.951,020,539
8/15/20127.978.247.938.111,632,921
8/14/20127.938.137.808.00837,478
8/13/20127.917.977.767.89673,629
8/10/20127.888.007.847.91769,831
8/9/20127.978.007.847.89903,805
8/8/20128.008.167.877.951,162,465
8/7/20128.068.177.958.051,068,772
8/6/20128.238.277.907.94990,943
8/3/20128.218.578.138.221,141,080
8/2/20128.228.577.928.001,669,585
8/1/20128.949.018.318.331,717,362
7/31/20129.029.328.818.831,123,606
7/30/20129.279.458.839.031,108,092
7/27/20129.029.388.949.281,699,558
7/26/20128.969.288.798.921,376,607
7/25/20129.169.288.718.762,199,417
7/24/20129.689.799.019.032,478,152
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center