InterMune Inc $42.83

up +1.18


11/7/2014 04:24 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
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
7/25/201136.7036.9635.9335.97602,859
7/22/201136.4237.3236.4237.02358,148
7/21/201136.8237.3236.2636.40400,106
7/20/201137.2337.4535.7836.62299,663
7/19/201136.4537.3036.4337.15496,170
7/18/201136.9737.0035.5436.24816,924
7/15/201136.3137.2435.5237.011,058,230
7/14/201136.6937.0635.8436.21842,809
7/13/201136.1336.8235.7836.241,234,426
7/12/201135.0635.8334.9335.471,003,639
7/11/201136.1736.7234.9635.26404,327
7/8/201136.0136.7535.6236.74499,991
7/7/201136.0836.6935.5136.44758,128
7/6/201136.0036.2135.1235.781,014,118
7/5/201136.1136.4635.7635.92790,171
7/1/201135.7036.3735.6836.20647,695
6/30/201135.9936.0235.4535.85674,462
6/29/201135.7336.0335.2635.95771,534
6/28/201135.3036.1535.0435.50882,799
6/27/201135.0035.3734.7535.25470,645
6/24/201135.4935.9934.7735.021,453,642
6/23/201134.2135.4334.0135.35525,472
6/22/201134.7235.3134.6234.66563,430
6/21/201133.6035.2433.3734.971,074,168
6/20/201133.1534.2032.8833.20977,445
6/17/201133.7834.6232.6433.352,313,207
6/16/201132.5733.2032.0532.87899,067
6/15/201132.5033.6332.0432.791,032,301
6/14/201132.9033.5532.3833.021,021,131
6/13/201133.4034.0031.8932.711,127,518
6/10/201133.9934.4333.0133.35918,400
6/9/201133.7134.7533.6934.24966,122
6/8/201134.0034.4532.5434.222,335,216
6/7/201134.3434.7733.7234.241,035,320
6/6/201135.2535.8333.7633.931,447,768
6/3/201136.3636.9135.7135.94922,907
6/2/201136.4737.1336.0037.12863,680
6/1/201137.0437.4736.2636.35813,697
5/31/201136.5037.2736.2437.201,235,478
5/27/201136.5236.5335.9136.05555,918
5/26/201137.3637.8435.2136.311,943,806
5/25/201136.6837.9936.3137.55704,450
5/24/201137.2537.2936.4936.52697,766
5/23/201137.2137.3636.7136.90813,964
5/20/201137.5038.0537.0037.86809,008
5/19/201138.4638.7537.5137.71790,875
5/18/201137.1738.9637.0138.741,255,387
5/17/201137.7837.9837.1137.441,213,700
5/16/201138.3838.7437.7938.001,735,235
5/13/201140.4340.7039.0639.201,029,358
5/12/201137.7941.0337.5140.434,050,100
5/11/201139.4540.2238.7639.511,072,710
5/10/201141.7341.9136.6439.465,871,691
5/9/201142.7943.3542.4243.24481,376
5/6/201142.6743.4242.3342.92937,680
Trading Center