InterMune Inc $28.29

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : ITMN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITMN historical data

Date Open High Low Close Volume
4/13/201211.9712.0011.2611.401,570,840
4/12/201211.8612.1911.6411.991,712,420
4/11/201212.3512.4411.8011.881,670,020
4/10/201212.7613.1212.0812.213,623,060
4/9/201214.6014.7512.5912.907,191,920
4/5/201213.8415.5213.7215.286,218,680
4/4/201214.1314.1913.8613.871,242,990
4/3/201214.4514.5914.2314.33800,180
4/2/201214.7014.8014.3714.501,380,620
3/30/201214.1714.7314.0014.671,584,380
3/29/201213.8214.0713.6514.00848,755
3/28/201214.2514.6313.7213.991,255,890
3/27/201214.6214.7214.1914.261,355,300
3/26/201214.6214.9714.5414.701,006,720
3/23/201214.6414.7414.3014.431,018,580
3/22/201215.0315.1314.4614.601,339,760
3/21/201215.1715.4015.0015.231,109,870
3/20/201215.5915.9515.1115.152,796,240
3/19/201215.2916.0515.1615.811,510,190
3/16/201215.5615.7114.9415.432,734,070
3/15/201216.5117.0915.3215.459,473,540
3/14/201214.8915.2414.6414.801,329,420
3/13/201214.6814.9614.4714.921,489,030
3/12/201214.6714.7414.2714.541,610,440
3/9/201213.9214.7013.8114.592,726,000
3/8/201212.4813.9612.4313.852,209,020
3/7/201212.4312.7212.2612.351,036,520
3/6/201212.5712.6512.2512.401,454,240
3/5/201212.8713.0512.6312.691,415,990
3/2/201213.4713.4912.7312.871,870,620
3/1/201213.4713.7213.3513.431,331,500
2/29/201213.8014.0813.3713.421,375,380
2/28/201213.5114.1713.3513.781,468,610
2/27/201213.9314.0213.5113.52833,457
2/24/201214.2114.2913.8214.00746,387
2/23/201213.8314.2013.6614.15879,775
2/22/201213.7614.2713.5113.831,220,240
2/21/201214.9015.0013.6113.701,707,440
2/17/201215.3715.3714.7714.791,088,730
2/16/201214.8715.4414.6215.311,186,590
2/15/201214.6615.1414.5914.871,024,070
2/14/201214.8514.9514.4614.591,333,890
2/13/201214.5915.0414.1014.951,857,460
2/10/201215.1515.5014.3814.501,968,700
2/9/201216.3016.5015.3215.411,899,600
2/8/201215.5516.3815.4416.132,362,020
2/7/201216.0016.2415.4215.571,620,080
2/6/201215.8716.4815.8215.991,834,390
2/3/201216.3116.4915.6716.001,731,180
2/2/201215.5216.2815.3016.012,083,510
2/1/201215.1015.7314.7315.411,762,460
1/31/201214.4915.6714.4915.002,778,450
1/30/201214.6114.7114.1614.391,304,600
1/27/201214.2014.7914.1914.711,253,420
1/26/201214.8315.0814.0414.231,398,150
1/25/201214.0514.8613.9514.682,166,560
1/24/201213.9014.3113.7513.911,550,000
1/23/201214.3214.5713.7513.952,197,380
1/20/201215.3115.5613.9414.363,189,020
1/19/201215.5515.9415.2015.241,659,400
1/18/201215.3815.6915.1915.58958,392
1/17/201215.5615.6515.3015.41951,141
1/13/201215.3615.5115.0815.322,368,480
1/12/201216.1916.1914.5215.322,553,800
1/11/201216.3716.3715.6816.142,260,660
1/10/201216.9017.0215.6716.312,347,940
1/9/201215.2317.3715.2216.645,315,100
1/6/201214.4715.3014.2515.191,730,400
1/5/201213.8714.9213.3014.517,017,890
1/4/201212.3013.8512.2813.156,138,640
1/3/201212.7712.9912.2712.522,863,540
12/30/201112.0512.8011.9812.601,830,270
12/29/201111.9912.2611.8012.13913,891
12/28/201112.0512.2011.6311.961,462,520
12/27/201111.7512.2411.6012.161,636,160
12/23/201112.3012.3011.5811.651,910,320
12/22/201111.5712.3511.4412.312,860,710
12/21/201111.7211.9211.2611.552,532,970
12/20/201111.3912.0911.3211.883,492,480
12/19/201111.2811.4710.9910.994,652,260
12/16/201112.7912.7910.6711.098,865,300
12/15/201118.3418.3512.5212.7419,737,900
12/14/201118.2118.4717.6918.291,243,190
12/13/201118.2919.3318.1818.422,082,610
12/12/201117.1018.1916.8818.081,562,340
12/9/201116.5417.4816.4617.301,218,680
12/8/201117.4617.6416.6216.791,229,720
12/7/201118.1918.3617.3417.631,137,060
12/6/201118.6318.6817.9318.34644,436
12/5/201119.0219.0218.4618.65682,973
12/2/201118.6719.1218.5918.65739,454
12/1/201117.9618.6317.7018.40700,569
11/30/201118.3318.4217.6318.161,628,170
11/29/201118.2418.2417.5117.74868,496
11/28/201118.1918.5217.9218.181,000,110
11/25/201117.5217.7017.4317.52409,358
11/23/201117.9818.1717.3617.531,088,500
11/22/201117.9618.4317.8718.211,309,670
11/21/201118.0818.3317.7218.041,784,910
11/18/201119.1919.6118.4118.441,369,450
Trading Center