INTERMUNE $9.99

up +0.14


19/6/2013 11:19 AM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
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
5/25/2011 36.68 37.99 36.31 37.55 7045
5/24/2011 37.25 37.29 36.49 36.52 6978
5/23/2011 37.21 37.36 36.71 36.90 8140
5/20/2011 37.50 38.05 37.00 37.86 8091
5/19/2011 38.46 38.75 37.51 37.71 7909
5/18/2011 37.17 38.96 37.01 38.74 12554
5/17/2011 37.78 37.98 37.11 37.44 12137
5/16/2011 38.38 38.74 37.79 38.00 17353
5/13/2011 40.43 40.70 39.06 39.20 10294
5/12/2011 37.79 41.03 37.51 40.43 41000
5/11/2011 39.45 40.22 38.76 39.51 10728
5/10/2011 41.73 41.91 36.64 39.46 58717
5/9/2011 42.79 43.35 42.42 43.24 4814
5/6/2011 42.67 43.42 42.33 42.92 9377
5/5/2011 42.10 42.83 40.50 42.23 15869
5/4/2011 44.04 44.48 42.54 42.62 12478
5/3/2011 43.50 44.35 42.28 43.85 17304
5/2/2011 44.34 45.37 43.59 43.78 11692
4/29/2011 45.54 45.54 44.55 44.64 18000
4/28/2011 44.35 46.13 44.07 45.45 24828
4/27/2011 47.17 51.00 46.48 48.48 34863
4/26/2011 46.23 46.61 45.79 46.05 6353
4/25/2011 46.90 47.05 45.92 46.13 3892
4/21/2011 47.20 47.21 46.61 47.07 3118
4/20/2011 47.05 47.05 46.15 46.67 5744
4/19/2011 47.08 47.26 45.78 46.14 9163
4/18/2011 49.26 49.49 36.80 47.00 18927
4/15/2011 51.10 51.71 49.69 51.00 18091
4/14/2011 46.82 51.15 45.38 51.08 27392
4/13/2011 47.45 47.45 45.95 46.96 9683
4/12/2011 47.76 47.76 46.23 46.53 8318
4/11/2011 47.22 47.50 46.34 47.08 6756
4/8/2011 47.81 47.81 46.78 47.06 3971
4/7/2011 47.71 48.06 46.85 47.42 6144
4/6/2011 48.19 48.38 46.60 47.36 5742
4/5/2011 48.39 48.67 47.70 47.86 5956
4/4/2011 48.53 49.25 48.06 48.25 5746
4/1/2011 47.74 48.77 47.48 48.49 12778
3/31/2011 46.99 47.44 46.43 47.19 11289
3/30/2011 47.24 47.25 46.13 47.13 10712
3/29/2011 44.99 46.27 44.94 46.01 5965
3/28/2011 45.22 46.06 44.74 44.84 5678
3/25/2011 45.55 46.23 45.17 45.25 6528
3/24/2011 44.91 45.90 44.16 45.43 7484
3/23/2011 43.86 45.01 43.00 44.65 7428
3/22/2011 43.99 44.29 43.67 44.05 5781
3/21/2011 45.05 45.33 43.81 44.30 7985
3/18/2011 43.67 45.19 43.10 45.05 19948
3/17/2011 44.36 44.60 43.00 43.14 4186
3/16/2011 44.17 44.75 42.80 43.53 8474
3/15/2011 43.92 45.24 43.65 43.99 6336
3/14/2011 44.85 45.67 44.36 44.83 4208
3/11/2011 44.61 46.04 44.45 45.21 5744
3/10/2011 43.75 46.55 43.64 44.73 13078
3/9/2011 44.41 45.42 44.28 45.34 8511
3/8/2011 44.44 45.52 43.62 44.53 10976
3/7/2011 44.14 44.70 41.71 44.24 13893
3/4/2011 40.38 44.56 40.12 44.31 22756
3/3/2011 39.00 41.00 39.00 40.23 29088
3/2/2011 36.56 37.59 36.56 37.17 4669
3/1/2011 36.70 37.41 36.12 36.63 10197
2/28/2011 37.47 38.02 36.34 36.61 5959
2/25/2011 36.17 37.45 36.00 37.38 4873
2/24/2011 36.00 36.54 35.56 36.23 7154
2/23/2011 35.75 36.33 35.27 36.03 5884
2/22/2011 36.83 37.06 35.57 35.74 7450
2/18/2011 37.71 38.35 36.72 37.06 7016
2/17/2011 39.32 39.35 37.13 37.46 10881
2/16/2011 38.10 38.57 37.71 38.00 4767
2/15/2011 37.90 38.50 37.50 37.91 3297
2/14/2011 37.08 38.08 37.08 37.79 5060
2/11/2011 36.33 37.65 36.33 37.12 6670
2/10/2011 36.00 36.74 35.68 36.54 2775
2/9/2011 36.47 36.67 36.04 36.11 2502
2/8/2011 36.44 36.72 36.20 36.67 3116
2/7/2011 37.00 37.27 36.45 36.60 3583
2/4/2011 36.88 37.15 36.63 36.91 3786
2/3/2011 37.15 37.69 36.37 36.72 3579
2/2/2011 36.93 37.56 36.75 36.93 4330
2/1/2011 37.20 37.63 36.87 36.98 5322
1/31/2011 36.71 38.00 36.71 37.37 4887
1/28/2011 37.29 37.50 36.26 36.92 9680
Marketplace
Trading Center