InterMune Inc $45.50

down -0.43


25/7/2014 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
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
5/5/201142.1042.8340.5042.231,586,843
5/4/201144.0444.4842.5442.621,247,787
5/3/201143.5044.3542.2843.851,730,362
5/2/201144.3445.3743.5943.781,169,197
4/29/201145.5445.5444.5544.641,772,513
4/28/201144.3546.1344.0745.452,482,833
4/27/201147.1751.0046.4848.483,486,269
4/26/201146.2346.6145.7946.05635,300
4/25/201146.9047.0545.9246.13389,201
4/21/201147.2047.2146.6147.07311,773
4/20/201147.0547.0546.1546.67574,312
4/19/201147.0847.2645.7846.14916,205
4/18/201149.2649.4936.8047.001,892,608
4/15/201151.1051.7149.6951.001,809,088
4/14/201146.8251.1545.3851.082,739,335
4/13/201147.4547.4545.9546.96968,242
4/12/201147.7647.7646.2346.53831,791
4/11/201147.2247.5046.3447.08675,587
4/8/201147.8147.8146.7847.06397,065
4/7/201147.7148.0646.8547.42614,352
4/6/201148.1948.3846.6047.36574,110
4/5/201148.3948.6747.7047.86595,570
4/4/201148.5349.2548.0648.25574,524
4/1/201147.7448.7747.4848.491,277,894
3/31/201146.9947.4446.4347.191,128,865
3/30/201147.2447.2546.1347.131,071,187
3/29/201144.9946.2744.9446.01596,472
3/28/201145.2246.0644.7444.84567,768
3/25/201145.5546.2345.1745.25652,797
3/24/201144.9145.9044.1645.43748,314
3/23/201143.8645.0143.0044.65742,779
3/22/201143.9944.2943.6744.05578,093
3/21/201145.0545.3343.8144.30798,449
3/18/201143.6745.1943.1045.051,994,799
3/17/201144.3644.6043.0043.14418,584
3/16/201144.1744.7542.8043.53847,331
3/15/201143.9245.2443.6543.99633,810
3/14/201144.8545.6744.3644.83420,732
3/11/201144.6146.0444.4545.21574,346
3/10/201143.7546.5543.6444.731,307,721
3/9/201144.4145.4244.2845.34851,045
3/8/201144.4445.5243.6244.531,097,575
3/7/201144.1444.7041.7144.241,389,262
3/4/201140.3844.5640.1244.312,275,916
3/3/201139.0041.0039.0040.232,908,749
3/2/201136.5637.5936.5637.17468,561
3/1/201136.7037.4136.1236.631,019,669
2/28/201137.4738.0236.3436.61595,810
2/25/201136.1737.4536.0037.38487,276
2/24/201136.0036.5435.5636.23715,372
2/23/201135.7536.3335.2736.03588,392
2/22/201136.8337.0635.5735.74744,935
2/18/201137.7138.3536.7237.06701,522
2/17/201139.3239.3537.1337.461,088,246
2/16/201138.1038.5737.7138.00476,609
2/15/201137.9038.5037.5037.91329,632
2/14/201137.0838.0837.0837.79505,989
2/11/201136.3337.6536.3337.12666,981
2/10/201136.0036.7435.6836.54277,431
2/9/201136.4736.6736.0436.11250,201
2/8/201136.4436.7236.2036.67311,538
2/7/201137.0037.2736.4536.60358,237
2/4/201136.8837.1536.6336.91378,903
2/3/201137.1537.6936.3736.72357,869
2/2/201136.9337.5636.7536.93432,989
2/1/201137.2037.6336.8736.98532,111
1/31/201136.7138.0036.7137.37488,633
1/28/201137.2937.5036.2636.92967,997
1/27/201137.4638.3737.2237.37806,554
1/26/201136.7737.6536.1537.35943,220
1/25/201136.8437.1935.8436.89670,261
1/24/201135.4537.7235.4537.101,149,006
1/21/201136.0136.3535.0935.091,604,785
1/20/201136.7637.5435.5035.911,310,021
1/19/201138.5438.6136.8737.111,141,839
1/18/201138.9739.4838.1338.651,178,487
1/14/201135.9138.9235.8038.781,781,959
1/13/201135.7336.7735.3536.42777,993
1/12/201135.4036.4535.0036.22978,472
1/11/201136.0336.3035.0035.111,884,197
1/10/201137.0037.0034.9235.702,921,726
1/7/201138.7939.2337.8438.49915,354
1/6/201138.7539.7138.3638.93759,854
1/5/201137.7439.3937.6939.082,092,062
1/4/201137.6438.5836.9837.961,586,777
1/3/201136.7637.9336.1037.911,378,520
12/31/201036.7837.1236.1836.40416,828
12/30/201036.7337.1536.5036.911,177,261
12/29/201037.9837.9836.5336.69783,435
12/28/201038.0138.3437.6537.86957,906
12/27/201036.4138.4936.4038.051,959,533
Trading Center