Skip to search.
 STI Up0.30%

InterMune Inc. (ITMN)

-NasdaqGS

9.62 Down 0.38(3.80%) 02:28 SGT - Nasdaq Real Time Price

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May 201310.1310.219.9410.00992,70010.00
20 May 20139.9610.369.8310.141,518,80010.14
17 May 201310.3810.549.949.991,541,5009.99
16 May 201310.3710.4010.0110.30858,10010.30
15 May 201310.3210.5510.2010.391,105,40010.39
14 May 201310.0310.549.9710.511,457,50010.51
13 May 20139.6410.079.529.991,460,6009.99
10 May 20139.339.759.249.701,573,8009.70
9 May 20139.229.399.159.27968,4009.27
8 May 20139.079.379.009.201,406,3009.20
7 May 20139.459.499.009.061,351,6009.06
6 May 20139.309.499.199.431,006,8009.43
3 May 20139.349.439.229.27946,6009.27
2 May 20139.019.258.989.211,255,7009.21
1 May 20139.349.348.908.951,411,4008.95
30 Apr 20139.219.419.179.331,195,2009.33
29 Apr 20139.159.389.099.211,429,6009.21
26 Apr 20139.109.128.879.101,661,9009.10
25 Apr 20139.299.608.979.153,118,2009.15
24 Apr 20139.479.529.229.342,079,2009.34
23 Apr 20139.309.579.169.501,494,1009.50
22 Apr 20139.269.368.919.231,141,4009.23
19 Apr 20138.819.238.809.211,813,3009.21
18 Apr 20138.999.018.618.781,459,2008.78
17 Apr 20139.159.188.718.951,365,3008.95
16 Apr 20139.009.278.919.211,134,8009.21
15 Apr 20139.619.748.888.921,738,7008.92
12 Apr 20139.219.639.109.612,273,4009.61
11 Apr 20139.259.369.169.201,452,0009.20
10 Apr 20138.909.258.859.211,766,1009.21
9 Apr 20138.979.108.848.851,465,5008.85
8 Apr 20138.929.018.648.932,340,1008.93
5 Apr 20139.089.228.908.921,192,9008.92
4 Apr 20139.249.299.069.24692,3009.24
3 Apr 20139.259.509.079.171,340,7009.17
2 Apr 20139.199.399.039.281,397,4009.28
1 Apr 20139.039.248.919.19951,4009.19
28 Mar 20139.209.319.009.05603,3009.05
27 Mar 20138.919.228.859.18648,5009.18
26 Mar 20139.189.308.838.98917,3008.98
25 Mar 20139.619.739.119.17990,5009.17
22 Mar 20139.429.629.219.611,791,6009.61
21 Mar 20139.959.989.219.362,623,7009.36
20 Mar 20138.749.008.719.00728,7009.00
19 Mar 20138.878.958.658.70880,7008.70
18 Mar 20139.009.178.788.87509,9008.87
15 Mar 20139.129.158.959.071,448,0009.07
14 Mar 20139.269.289.129.15544,6009.15
13 Mar 20139.469.479.189.21664,4009.21
12 Mar 20139.429.519.279.43462,3009.43
11 Mar 20139.449.519.359.43600,0009.43
8 Mar 20139.409.469.339.44665,9009.44
7 Mar 20139.259.459.219.29782,3009.29
6 Mar 20139.559.639.259.30979,2009.30
5 Mar 20139.819.959.389.451,012,6009.45
4 Mar 20139.279.839.259.782,243,4009.78
1 Mar 20138.789.258.789.211,316,4009.21
28 Feb 20138.798.998.758.871,054,4008.87
27 Feb 20138.448.928.418.841,309,8008.84
26 Feb 20138.658.688.218.391,591,5008.39
25 Feb 20138.939.018.568.571,285,6008.57
22 Feb 20138.999.008.528.862,238,1008.86
21 Feb 20139.099.118.558.572,239,3008.57
20 Feb 20139.169.589.069.062,189,8009.06
19 Feb 20139.209.299.089.12961,7009.12
15 Feb 20139.329.329.029.161,854,4009.16
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.