InterMune Inc $43.87

down 0.00


31/7/2014 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
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
2/29/201213.8014.0813.3713.421,375,383
2/28/201213.5114.1713.3513.781,468,611
2/27/201213.9314.0213.5113.52833,457
2/24/201214.2114.2913.8214.00746,387
2/23/201213.8314.2013.6614.15879,775
2/22/201213.7614.2713.5113.831,220,237
2/21/201214.9015.0013.6113.701,707,443
2/17/201215.3715.3714.7714.791,088,729
2/16/201214.8715.4414.6215.311,186,590
2/15/201214.6615.1414.5914.871,024,067
2/14/201214.8514.9514.4614.591,333,892
2/13/201214.5915.0414.1014.951,857,459
2/10/201215.1515.5014.3814.501,968,696
2/9/201216.3016.5015.3215.411,899,605
2/8/201215.5516.3815.4416.132,362,025
2/7/201216.0016.2415.4215.571,620,079
2/6/201215.8716.4815.8215.991,834,393
2/3/201216.3116.4915.6716.001,731,179
2/2/201215.5216.2815.3016.012,083,509
2/1/201215.1015.7314.7315.411,762,455
1/31/201214.4915.6714.4915.002,778,450
1/30/201214.6114.7114.1614.391,304,605
1/27/201214.2014.7914.1914.711,253,423
1/26/201214.8315.0814.0414.231,398,146
1/25/201214.0514.8613.9514.682,166,558
1/24/201213.9014.3113.7513.911,550,003
1/23/201214.3214.5713.7513.952,197,376
1/20/201215.3115.5613.9414.363,189,024
1/19/201215.5515.9415.2015.241,659,403
1/18/201215.3815.6915.1915.58958,392
1/17/201215.5615.6515.3015.41951,141
1/13/201215.3615.5115.0815.322,368,477
1/12/201216.1916.1914.5215.322,553,804
1/11/201216.3716.3715.6816.142,260,660
1/10/201216.9017.0215.6716.312,347,935
1/9/201215.2317.3715.2216.645,315,096
1/6/201214.4715.3014.2515.191,730,400
1/5/201213.8714.9213.3014.517,017,891
1/4/201212.3013.8512.2813.156,138,636
1/3/201212.7712.9912.2712.522,863,541
12/30/201112.0512.8011.9812.601,830,266
12/29/201111.9912.2611.8012.13913,891
12/28/201112.0512.2011.6311.961,462,519
12/27/201111.7512.2411.6012.161,636,161
12/23/201112.3012.3011.5811.651,910,316
12/22/201111.5712.3511.4412.312,860,713
12/21/201111.7211.9211.2611.552,532,966
12/20/201111.3912.0911.3211.883,492,479
12/19/201111.2811.4710.9910.994,652,259
12/16/201112.7912.7910.6711.098,865,298
12/15/201118.3418.3512.5212.7419,737,871
12/14/201118.2118.4717.6918.291,243,186
12/13/201118.2919.3318.1818.422,082,606
12/12/201117.1018.1916.8818.081,562,344
12/9/201116.5417.4816.4617.301,218,676
12/8/201117.4617.6416.6216.791,229,720
12/7/201118.1918.3617.3417.631,137,056
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
11/30/201118.3318.4217.6318.161,628,173
11/29/201118.2418.2417.5117.74868,496
11/28/201118.1918.5217.9218.181,000,109
11/25/201117.5217.7017.4317.52409,358
11/23/201117.9818.1717.3617.531,088,498
11/22/201117.9618.4317.8718.211,309,669
11/21/201118.0818.3317.7218.041,784,913
11/18/201119.1919.6118.4118.441,369,450
11/17/201120.0620.0819.1019.121,146,791
11/16/201120.5921.0819.9620.011,068,245
11/15/201120.7821.1820.4820.75799,498
11/14/201121.4921.6820.6820.85668,270
11/11/201121.1721.9020.5121.471,098,370
11/10/201121.8621.8620.2420.831,920,407
11/9/201122.2922.5121.2921.561,581,961
11/8/201123.2023.2822.7022.93763,926
11/7/201124.2024.5822.5523.18994,964
11/4/201124.9325.3124.0424.17806,024
11/3/201125.3925.8024.2525.011,041,703
11/2/201125.4425.9324.3824.98944,712
11/1/201124.4925.4524.2524.94895,195
10/31/201125.7926.0825.3525.501,064,795
10/28/201126.3226.9725.8926.16777,094
10/27/201125.4727.2325.1726.362,207,527
10/26/201125.5425.9124.0024.591,111,587
10/25/201124.8325.8324.4325.151,674,772
10/24/201122.7025.1722.6425.134,137,503
10/21/201121.4922.3420.9522.261,632,398
10/20/201120.6221.0319.9220.84757,851
10/19/201122.0922.1420.3120.611,657,783
10/18/201122.2322.6921.6422.10912,529
Trading Center