ITMN

InterMune, Inc. Historical Stock Prices

$43.87
*  
1.85
4.05%
Get ITMN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading ITMN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.36  45.39  43.71  43.87 1,305,208
07/31/2014 45.36 45.39 43.71 43.87 1,305,408
07/30/2014 45.63 46.81 45.55 45.72 815,236
07/29/2014 44.14 46.25 43.73 45.57 950,667
07/28/2014 45.43 45.66 44.1124 44.35 1,271,337
07/25/2014 45.93 46.44 45.29 45.5 934,056
07/24/2014 46.25 47.05 45.4201 45.93 1,967,943
07/23/2014 45.49 47.72 45.29 46.4 2,626,294
07/22/2014 43.41 46.74 43.2 45.14 2,896,498
07/21/2014 43.18 43.66 42.291 43.31 1,873,284
07/18/2014 40.47 42.47 40 41.7 1,994,214
07/17/2014 41 42.227 40.38 40.59 2,684,594
07/16/2014 42.44 42.96 41.16 41.56 1,906,666
07/15/2014 43.97 44.36 42.1325 42.83 1,965,708
07/14/2014 42.84 44.1 42.84 43.94 1,227,106
07/11/2014 41.19 43.02 40.955 42.83 959,482
07/10/2014 40.48 42.08 40 41.65 1,271,079
07/09/2014 40.66 42.4 40.21 42.17 1,241,586
07/08/2014 42.22 42.3 39.7475 40.73 2,644,304
07/07/2014 44.28 44.42 42.52 42.61 1,269,009
07/03/2014 44.61 44.99 43.875 44.44 866,390
07/02/2014 44.47 44.6572 43.59 44.15 1,354,403
07/01/2014 44.17 45.13 44.17 44.55 1,247,447
06/30/2014 44.16 44.69 43.557 44.15 1,131,523
06/27/2014 43.7 44.49 43.065 44 1,330,644
06/26/2014 44.5 44.71 43.5 44.03 1,141,280
06/25/2014 43.87 45.01 43.501 44.48 2,200,076
06/24/2014 45.15 46.04 44.1 44.31 1,481,687
06/23/2014 45.24 45.98 44.87 45.2 1,176,221
06/20/2014 45.98 46 44.2606 45.24 4,221,574
06/19/2014 47.26 47.65 45.13 45.8 2,211,561
06/18/2014 46.5 47.49 46.01 47.22 2,108,919
06/17/2014 45.76 47.08 45.3101 46.56 2,684,407
06/16/2014 44.81 46.035 44.14 45.69 2,423,550
06/13/2014 44.12 44.59 42.951 44.46 2,227,116
06/12/2014 42.54 44.27 42.52 43.89 3,397,427
06/11/2014 40.91 42.49 40.85 42.04 1,344,339
06/10/2014 41.27 42.18 40.91 41.4 1,721,337
06/09/2014 41.31 42.68 41.08 41.67 2,222,459
06/06/2014 40.93 41.5 40.5 41.14 1,211,733
06/05/2014 39.66 41.24 39.5401 40.87 1,774,145
06/04/2014 38.9 40.06 38.7 39.96 1,314,675
06/03/2014 38.78 39.94 38.12 39.8 1,455,960
06/02/2014 39.73 40.39 38.6 39.1 1,333,322
05/30/2014 40.43 40.6 39.11 39.62 1,442,404
05/29/2014 39.56 40.72 39.56 40.26 1,277,483
05/28/2014 39.69 40.65 39.41 40.38 2,210,913
05/27/2014 40 41.19 38.95 39.63 2,819,180
05/23/2014 39.2 40.13 38.82 39.98 2,553,477
05/22/2014 39 40 38.81 39.46 2,855,827
05/21/2014 37.8 39.1895 37.66 38.83 2,531,268
05/20/2014 38.99 39.02 37 37.4 2,729,461
05/19/2014 36.37 39.9 35.85 38.92 12,246,480
05/16/2014 35.21 35.48 33.08 34.31 3,501,591
05/15/2014 35 35.2 33.6701 35.01 1,745,094
05/14/2014 35.19 36.35 34.55 35.41 1,444,386
05/13/2014 36.21 36.68 35.43 35.44 1,791,598
05/12/2014 36.14 36.48 35.95 36.23 1,860,771
05/09/2014 34.96 36.2 34.39 36.07 1,633,439
05/08/2014 35.85 36.56 34.74 35.04 2,271,401
05/07/2014 36.04 36.71 34.75 36.49 2,707,681
05/06/2014 34.78 36.35 34.75 36.18 3,797,644
05/05/2014 32.88 35.515 32.29 35.13 3,041,853
05/02/2014 32.94 33.88 32.5 32.81 3,450,315
05/01/2014 32.46 32.73 31.09 32.16 1,841,918
04/30/2014 31 32.34 30.68 32.08 1,373,143
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?