INTERMUNE $9.96

up +0.36


23/5/2013 04:23 PM  |  NASDAQ : ITMN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ITMN historical data

Date Open High Low Close Volume
8/10/2010 10.13 10.32 9.86 10.16 6279
8/9/2010 10.32 10.40 10.09 10.32 6123
8/6/2010 9.66 10.20 9.61 10.20 6564
8/5/2010 9.75 9.96 9.75 9.89 3992
8/4/2010 9.64 9.87 9.55 9.83 6075
8/3/2010 9.86 9.93 9.55 9.57 5733
8/2/2010 9.93 10.04 9.77 9.93 4962
7/30/2010 9.40 9.98 9.40 9.76 6784
7/29/2010 9.65 9.75 9.37 9.58 7020
7/28/2010 10.75 10.75 9.48 9.56 19690
7/27/2010 11.11 11.17 10.51 10.60 11982
7/26/2010 10.76 11.12 10.63 11.02 13691
7/23/2010 10.36 10.71 10.16 10.70 10996
7/22/2010 9.89 10.41 9.82 10.39 13454
7/21/2010 9.98 9.98 9.60 9.75 12105
7/20/2010 9.45 9.98 9.41 9.89 11133
7/19/2010 9.88 9.98 9.44 9.59 9799
7/16/2010 10.02 10.17 9.60 9.88 25665
7/15/2010 10.18 10.55 9.91 10.12 13182
7/14/2010 9.52 10.24 9.52 10.17 21820
7/13/2010 9.22 9.60 9.10 9.48 16621
7/12/2010 9.42 9.48 8.97 9.06 8564
7/9/2010 9.14 9.45 9.02 9.44 8135
7/8/2010 9.40 9.40 8.85 9.14 15356
7/7/2010 8.70 9.34 8.60 9.27 11805
7/6/2010 9.05 9.18 8.55 8.64 9228
7/2/2010 8.89 9.06 8.63 8.90 9003
7/1/2010 9.33 9.46 8.66 8.85 12405
6/30/2010 9.33 9.61 9.27 9.35 9530
6/29/2010 9.71 9.77 9.30 9.38 14921
6/28/2010 10.12 10.13 9.79 9.89 11494
6/25/2010 9.39 10.10 9.23 9.99 18797
6/24/2010 9.42 9.54 9.30 9.39 8467
6/23/2010 9.25 9.60 9.02 9.50 8321
6/22/2010 9.38 9.70 9.26 9.31 12902
6/21/2010 10.00 10.11 9.24 9.38 17616
6/18/2010 9.94 9.94 9.75 9.81 13199
6/17/2010 10.12 10.17 9.69 9.86 9281
6/16/2010 10.20 10.25 9.79 10.05 15067
6/15/2010 9.75 10.33 9.70 10.30 20084
6/14/2010 9.71 10.04 9.58 9.63 12649
6/11/2010 9.06 9.56 8.96 9.56 11472
6/10/2010 8.80 9.12 8.70 9.12 10734
6/9/2010 8.72 8.92 8.57 8.66 9767
6/8/2010 8.58 8.79 8.34 8.73 14828
6/7/2010 8.79 9.00 8.50 8.58 15172
6/4/2010 8.93 9.05 8.65 8.76 17572
6/3/2010 9.00 9.30 8.93 9.18 11599
6/2/2010 8.83 9.09 8.76 9.09 10383
6/1/2010 8.96 9.17 8.74 8.74 13781
5/28/2010 9.12 9.38 9.01 9.04 14969
5/27/2010 9.07 9.15 8.88 9.12 14632
5/26/2010 9.04 9.22 8.86 8.88 17750
5/25/2010 8.75 8.87 8.56 8.85 27873
5/24/2010 8.98 9.25 8.80 9.12 28487
5/21/2010 9.14 9.30 8.75 8.93 47260
5/20/2010 9.75 9.80 9.30 9.30 51346
5/19/2010 10.54 10.84 9.87 10.00 49654
5/18/2010 10.59 10.69 10.25 10.67 28936
5/17/2010 10.52 10.69 10.13 10.29 20518
5/14/2010 10.71 11.20 10.35 10.48 32167
5/13/2010 10.84 11.28 10.61 10.76 34666
5/12/2010 10.59 10.79 10.43 10.76 27357
5/11/2010 10.16 10.96 9.93 10.45 57136
5/10/2010 11.63 11.70 10.30 10.37 81181
5/7/2010 12.41 12.85 11.06 11.10 99316
5/6/2010 11.60 13.95 10.38 11.80 292891
5/5/2010 10.06 11.60 9.75 11.38 451888
5/4/2010 47.74 47.79 43.50 45.44 172562
5/3/2010 45.44 49.46 42.51 48.04 48866
4/30/2010 45.14 45.20 41.56 42.51 42707
4/29/2010 43.25 45.86 43.10 45.02 35447
4/28/2010 43.86 44.29 42.90 43.10 15419
4/27/2010 45.64 45.64 43.34 43.37 15246
4/26/2010 45.72 45.72 44.80 44.94 10883
4/23/2010 46.54 46.87 44.96 45.40 13566
4/22/2010 45.03 46.98 44.27 46.49 14461
4/21/2010 46.33 46.36 44.85 45.33 15789
4/20/2010 46.56 46.79 45.51 46.20 9120
4/19/2010 45.50 46.71 45.16 46.52 11278
4/16/2010 46.78 47.00 45.35 45.78 27610
4/15/2010 47.94 48.17 46.80 47.04 13859
4/14/2010 48.39 49.05 47.92 48.14 13258
4/13/2010 48.31 48.93 47.58 47.93 14103
4/12/2010 47.22 48.50 47.20 47.88 8157
4/9/2010 46.91 47.78 46.30 47.19 12350
4/8/2010 45.30 46.95 45.00 46.74 13359
4/7/2010 46.07 47.26 45.19 45.51 10870
4/6/2010 46.50 46.61 45.66 46.22 12939
4/5/2010 46.12 47.10 46.12 46.44 11126
4/1/2010 44.67 46.67 44.23 45.78 17085
3/31/2010 44.09 44.99 43.50 44.57 17689
3/30/2010 46.22 46.46 43.52 44.57 21927
3/29/2010 47.47 47.47 45.51 46.00 14260
3/26/2010 46.57 48.64 46.20 47.25 25363
3/25/2010 43.75 47.28 43.35 46.41 37308
3/24/2010 42.36 43.74 42.31 43.58 22252
3/23/2010 40.95 42.91 40.89 42.70 22288
3/22/2010 40.35 41.89 39.92 41.70 24023
3/19/2010 39.76 40.86 39.53 40.78 30740
Marketplace
Trading Center