$0.00 0.00 (%) InterMune Inc - NASDAQ

Sep. 29, 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
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
10/17/201123.5923.6822.1922.36629,276
10/14/201123.4324.0022.3223.68919,717
10/13/201121.5723.2621.4723.02944,209
10/12/201123.5923.7521.5521.741,093,416
10/11/201123.0023.8022.8523.19582,796
10/10/201122.6823.5822.6223.29994,756
10/7/201123.0223.3821.6922.40938,299
10/6/201121.3222.7820.9922.691,060,567
10/5/201120.7421.5620.0621.351,060,185
10/4/201119.5720.7319.1420.641,278,995
10/3/201120.1720.4919.3819.711,665,268
9/30/201121.2721.4920.1820.201,546,009
9/29/201122.1422.6321.0221.671,225,821
9/28/201122.8022.8021.7021.731,127,800
9/27/201122.2423.5421.9722.801,224,027
9/26/201121.9722.5020.8621.661,276,884
9/23/201121.8022.1921.2221.63934,229
9/22/201120.8123.0120.5821.931,714,205
9/21/201124.1224.6422.1922.221,993,110
9/20/201124.8825.5023.9524.001,297,269
9/19/201124.6925.3524.4224.711,022,941
9/16/201125.4325.5424.4025.201,941,531
9/15/201125.2525.7624.9525.381,812,221
9/14/201124.9225.1924.4324.865,369,893
9/13/201125.1825.2223.8324.204,062,246
9/12/201126.3427.9325.5726.871,383,305
9/9/201126.6727.1525.4026.08892,533
9/8/201126.7228.7726.5427.251,417,217
9/7/201125.7527.1425.7426.93978,503
9/6/201124.1225.5123.9225.42568,798
9/2/201125.3526.0824.6725.01648,190
9/1/201126.8427.2325.8825.93707,772
8/31/201126.0027.1725.9426.901,203,822
8/30/201125.4426.1525.4225.95638,107
8/29/201124.3926.0024.3725.95593,102
8/26/201122.6824.0622.0824.01552,703
8/25/201123.9824.7822.7322.97788,656
8/24/201123.6524.6523.3524.16897,561
8/23/201122.0623.8421.6523.77818,637
8/22/201123.4423.5621.7521.90940,162
8/19/201122.3323.2122.0622.61781,258
8/18/201123.6224.1822.1122.911,105,183
8/17/201125.1025.7423.8924.601,041,527
8/16/201124.2725.8724.2725.291,657,634
8/15/201123.1824.8523.1524.801,117,724
8/12/201121.7823.1421.3222.94954,149
8/11/201121.0221.7720.6221.511,063,840
8/10/201121.6722.1620.5020.801,611,952
8/9/201121.5222.6020.0922.411,908,692
8/8/201122.6023.0620.5020.782,388,450
8/5/201125.8026.5522.7323.623,323,813
8/4/201128.7229.1925.1925.223,305,267
8/3/201130.3931.5329.0031.24969,997
8/2/201133.6934.7731.0431.17883,482
8/1/201134.0734.3432.9633.93697,501
7/29/201132.7334.0432.2533.38495,699
7/28/201134.1434.7033.0433.13739,726
7/27/201135.5536.4333.7234.05632,157
7/26/201135.9236.1835.0235.51664,660
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center