INTERMUNE $9.99

up +0.14


19/6/2013 04:19 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
1/28/2011 37.29 37.50 36.26 36.92 9680
1/27/2011 37.46 38.37 37.22 37.37 8066
1/26/2011 36.77 37.65 36.15 37.35 9433
1/25/2011 36.84 37.19 35.84 36.89 6703
1/24/2011 35.45 37.72 35.45 37.10 11491
1/21/2011 36.01 36.35 35.09 35.09 16048
1/20/2011 36.76 37.54 35.50 35.91 13098
1/19/2011 38.54 38.61 36.87 37.11 11419
1/18/2011 38.97 39.48 38.13 38.65 11785
1/14/2011 35.91 38.92 35.80 38.78 17820
1/13/2011 35.73 36.77 35.35 36.42 7780
1/12/2011 35.40 36.45 35.00 36.22 9785
1/11/2011 36.03 36.30 35.00 35.11 18842
1/10/2011 37.00 37.00 34.92 35.70 29214
1/7/2011 38.79 39.23 37.84 38.49 9154
1/6/2011 38.75 39.71 38.36 38.93 7589
1/5/2011 37.74 39.39 37.69 39.08 20920
1/4/2011 37.64 38.58 36.98 37.96 15868
1/3/2011 36.76 37.93 36.10 37.91 13786
12/31/2010 36.78 37.12 36.18 36.40 4168
12/30/2010 36.73 37.15 36.50 36.91 11773
12/29/2010 37.98 37.98 36.53 36.69 7834
12/28/2010 38.01 38.34 37.65 37.86 9580
12/27/2010 36.41 38.49 36.40 38.05 19596
12/23/2010 37.75 38.20 36.60 37.05 28542
12/22/2010 33.78 36.75 33.75 36.30 37491
12/21/2010 34.97 35.39 33.70 33.76 36551
12/20/2010 37.00 38.25 35.20 35.81 104786
12/17/2010 28.06 35.35 27.23 34.89 346054
12/16/2010 14.21 14.38 13.83 14.27 5957
12/15/2010 13.55 14.18 13.55 14.10 8013
12/14/2010 13.50 13.70 13.31 13.53 4890
12/13/2010 13.93 13.95 13.33 13.41 6324
12/10/2010 13.01 13.91 12.95 13.82 13018
12/9/2010 12.71 13.02 12.71 12.96 4266
12/8/2010 12.96 13.05 12.53 12.67 3515
12/7/2010 12.96 13.24 12.75 12.89 4994
12/6/2010 12.68 12.81 12.54 12.77 2580
12/3/2010 12.51 12.81 12.50 12.74 4788
12/2/2010 12.77 12.87 12.48 12.53 5230
12/1/2010 12.79 13.00 12.61 12.77 6412
11/30/2010 12.57 12.72 12.47 12.56 4453
11/29/2010 12.81 12.81 12.45 12.71 4984
11/26/2010 12.99 12.99 12.66 12.83 1448
11/24/2010 13.06 13.21 12.72 12.92 6607
11/23/2010 12.99 13.13 12.79 12.98 7102
11/22/2010 13.39 13.39 12.93 13.14 11794
11/19/2010 13.74 13.74 13.27 13.37 5289
11/18/2010 13.90 14.01 13.59 13.72 6026
11/17/2010 13.20 13.79 13.10 13.79 8326
11/16/2010 13.53 13.64 13.04 13.10 4880
11/15/2010 13.50 13.86 13.47 13.59 2079
11/12/2010 13.69 13.84 13.39 13.46 3071
11/11/2010 13.58 13.90 13.53 13.85 1731
11/10/2010 13.51 13.85 13.30 13.81 3716
11/9/2010 13.75 13.95 13.45 13.48 5344
11/8/2010 13.89 14.00 13.75 13.83 2930
11/5/2010 14.00 14.05 13.88 13.93 7999
11/4/2010 13.89 14.07 13.69 14.00 9484
11/3/2010 13.54 13.75 13.39 13.72 5547
11/2/2010 13.20 13.50 12.87 13.48 5838
11/1/2010 13.25 13.28 12.79 13.03 10108
10/29/2010 14.34 14.34 13.13 13.16 31504
10/28/2010 14.92 15.06 14.50 14.51 5062
10/27/2010 14.63 15.12 14.39 14.73 4513
10/26/2010 14.45 14.85 14.45 14.73 3657
10/25/2010 14.49 15.06 14.40 14.54 7769
10/22/2010 14.25 14.43 14.20 14.36 2650
10/21/2010 14.64 14.73 14.11 14.24 7390
10/20/2010 14.64 14.92 14.32 14.55 8853
10/19/2010 14.76 14.99 14.35 14.53 11007
10/18/2010 14.61 15.20 14.50 15.01 7870
10/15/2010 14.70 14.76 14.47 14.61 9488
10/14/2010 14.86 14.93 14.18 14.50 12037
10/13/2010 15.20 15.23 14.79 14.85 5729
10/12/2010 15.00 15.34 14.57 15.08 10549
10/11/2010 15.53 16.06 15.01 15.01 20066
10/8/2010 14.47 15.61 14.26 15.48 24590
10/7/2010 14.72 14.85 13.75 14.47 52005
10/6/2010 13.59 13.83 13.32 13.45 10327
10/5/2010 13.32 13.90 13.02 13.77 12158
10/4/2010 13.30 13.55 13.18 13.25 7216
10/1/2010 13.74 13.77 13.21 13.29 8709
9/30/2010 13.37 13.65 13.16 13.62 13622
9/29/2010 13.28 13.50 13.13 13.27 9586
9/28/2010 12.64 13.49 12.34 13.29 31839
9/27/2010 12.62 12.78 12.30 12.56 10408
9/24/2010 12.00 12.60 12.00 12.59 9935
9/23/2010 12.10 12.72 12.10 12.25 17570
9/22/2010 12.59 12.82 12.14 12.22 8592
9/21/2010 12.99 13.30 12.33 12.60 19497
9/20/2010 12.35 13.05 12.25 12.96 19918
9/17/2010 12.15 12.42 11.88 12.34 11784
9/16/2010 11.98 12.27 11.77 12.05 8755
9/15/2010 12.00 12.17 11.73 12.00 11058
9/14/2010 12.02 12.23 11.82 12.01 8605
9/13/2010 11.70 12.48 11.61 12.01 19405
9/10/2010 11.55 11.72 11.46 11.59 8209
9/9/2010 11.69 11.73 11.35 11.51 5652
9/8/2010 11.34 11.56 11.18 11.51 7573
Marketplace
Trading Center