$73.85 +0.15 (%) InterMune Inc - NASDAQ

Sep. 19, 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
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
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
Trading Center