ITMN

InterMune, Inc. Historical Stock Prices

$73.7
*  
0.04
0.05%
Get ITMN Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  73.73  73.76  73.69  73.70 1,963,731
09/18/2014 73.73 73.76 73.69 73.7 1,963,731
09/17/2014 73.72 73.8 73.72 73.74 2,014,302
09/16/2014 73.66 73.77 73.65 73.74 1,976,291
09/15/2014 73.7 73.751 73.64 73.65 2,254,493
09/12/2014 73.66 73.79 73.63 73.78 2,734,739
09/11/2014 73.64 73.7 73.59 73.7 2,486,463
09/10/2014 73.5 73.75 73.5 73.74 2,616,389
09/09/2014 73.51 73.58 73.48 73.5 3,098,333
09/08/2014 73.46 73.59 73.46 73.52 2,055,213
09/05/2014 73.48 73.56 73.44 73.49 3,008,296
09/04/2014 73.4 73.55 73.39 73.48 3,226,830
09/03/2014 73.48 73.51 73.33 73.37 4,359,357
09/02/2014 73.4 73.52 73.37 73.49 6,844,660
08/29/2014 73.29 73.52 73.25 73.45 6,523,521
08/28/2014 73.13 73.44 73.13 73.21 6,614,136
08/27/2014 72.98 73.245 72.97 73.18 10,055,490
08/26/2014 72.98 73.04 72.91 72.98 18,928,480
08/25/2014 73.16 73.18 72.83 72.85 51,531,020
08/22/2014 53.27 53.93 52.65 53.8 1,431,549
08/21/2014 53.5 54.5 52.5 53.21 1,973,381
08/20/2014 53.72 55.24 53.72 54.1 1,760,402
08/19/2014 53.67 54.69 53.17 54.53 2,458,390
08/18/2014 51.95 53.8 51.21 53.31 2,833,153
08/15/2014 52.01 52.3 50.09 51.4 3,276,201
08/14/2014 51.09 51.77 50.1 51.54 5,161,028
08/13/2014 45.65 54.57 45.49 52.059 12,191,150
08/12/2014 44.49 45.8 44.1 45.49 2,007,695
08/11/2014 43.29 46.5 42.5 44.71 3,135,925
08/08/2014 43.24 43.75 42.644 43.08 1,932,931
08/07/2014 43.5 45.74 42.26 43.43 2,698,604
08/06/2014 44.17 44.76 43.96 44.24 1,771,042
08/05/2014 44.5 45.78 44.26 44.75 1,331,303
08/04/2014 44.18 45.88 44.18 45.27 1,434,315
08/01/2014 43.9 44.83 42.83 44.07 1,691,693
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
04/29/2014 30.9 32.07 30.2 31.53 3,519,820
04/28/2014 29.9 30.67 28.98 30.56 2,408,583
04/25/2014 30.41 30.62 29.42 29.67 1,500,807
04/24/2014 29.96 30.725 28.77 30.45 1,837,407
04/23/2014 30.69 30.95 29.41 29.81 1,530,019
04/22/2014 29.67 30.95 29.61 30.83 2,175,727
04/21/2014 28.86 29.36 27.92 29.25 1,921,735
04/17/2014 28.37 29.38 27.25 28.29 3,638,179
04/16/2014 26.66 28.63 26.64 28.31 2,646,579
04/15/2014 27.13 28.18 24.27 26.59 4,926,853
04/14/2014 28.27 28.919 26.26 27.01 2,679,157
04/11/2014 28.72 29.65 27.55 28.16 1,985,708
04/10/2014 31.25 31.415 28.27 28.84 2,616,910
04/09/2014 30.2 31.46 30 31.08 2,448,825
04/08/2014 30.86 31.13 29.66 29.99 2,275,926
04/07/2014 30.5 31.52 29.75 30.8 1,998,187
04/04/2014 32.54 33 29.71 30.6 3,040,868
04/03/2014 33.93 33.9999 31.8 32.38 1,715,010
04/02/2014 34.5 34.54 33.05 33.63 1,356,613
04/01/2014 33.37 34.72 33.01 33.97 2,385,114
03/31/2014 32.4 33.74 32.2 33.47 4,087,606
03/28/2014 32.51 32.86 31.63 32 2,361,199
03/27/2014 31.76 33 31.21 32.5 1,943,474
03/26/2014 32.48 32.65 31.42 31.75 1,955,640
03/25/2014 32.31 33.37 31.25 32.26 2,217,783
03/24/2014 34.54 34.59 30.941 32.16 4,050,297
03/21/2014 37.26 38.29 34.52 34.6 7,860,258
03/20/2014 32.86 33.5 32.6 32.85 944,159
03/19/2014 33.81 33.99 32.5 32.85 1,446,111
03/18/2014 32.29 33.89 32.21 33.67 1,646,568
03/17/2014 32.75 33.31 32.158 32.27 2,144,242
03/14/2014 32.46 32.72 31.73 32.09 5,746,036
03/13/2014 32.9 34.41 32.87 33.26 3,119,031
03/12/2014 32.9 34.22 32.82 33.47 2,406,531
03/11/2014 35.21 36.26 32.82 33.18 3,947,864
03/10/2014 33.01 34.17 31.91 33.64 2,684,416
03/07/2014 30.83 35.58 29.97 33.87 8,267,405
03/06/2014 31.75 32.0499 30.06 30.58 2,154,074
03/05/2014 31.9 32.53 31.15 31.64 2,083,777
03/04/2014 31.68 32.21 30.99 31.755 2,830,130
03/03/2014 29.41 31.835 29.16 31.29 3,088,720
02/28/2014 29.51 31.45 28.79 30.04 5,157,993
02/27/2014 32.18 32.88 30.5 30.65 6,360,652
02/26/2014 35.827 36.36 31.81 32.18 9,481,832
02/25/2014 35.69 38.73 30.2 37.8 50,191,600
02/24/2014 13.99 14.04 13.3 13.96 1,698,510
02/21/2014 13.75 14.03 13.5554 13.77 1,483,461
02/20/2014 13.61 13.79 13.28 13.69 1,800,350
02/19/2014 13.87 14.12 13.42 13.56 1,386,791
02/18/2014 13.64 14.15 13.55 13.96 1,230,571
02/14/2014 14.35 14.44 13.45 13.54 1,612,864
02/13/2014 13.82 14.25 13.71 13.93 1,062,383
02/12/2014 13.99 14.165 13.785 13.96 1,417,102
02/11/2014 13.94 14.07 13.24 13.74 2,285,764
02/10/2014 12.44 13.92 12.3 13.5 3,856,707
02/07/2014 11.41 12.2599 11.32 12.13 2,021,305
02/06/2014 11.68 11.745 11.22 11.32 1,851,593
02/05/2014 12.2 12.3 10.95 11.63 3,928,599
02/04/2014 12.16 12.72 12.1 12.48 2,174,343
02/03/2014 13.39 13.58 11.87 11.94 4,318,310
01/31/2014 15 15.065 13.01 13.35 7,591,997
01/30/2014 16.32 16.74 16.0501 16.25 701,478
01/29/2014 16 16.4 15.6648 16.07 604,753
01/28/2014 15.86 16.29 15.84 16.18 854,924
01/27/2014 16.85 16.9 15.41 15.86 1,468,178
01/24/2014 17.25 17.31 16.85 16.85 1,100,021
01/23/2014 17.4 17.49 16.87 17.49 1,196,345
01/22/2014 18.05 18.09 17.46 17.53 1,126,768
01/21/2014 18.19 18.39 17.86 18.02 1,115,461
01/17/2014 18.22 18.39 17.87 17.92 1,240,482
01/16/2014 17.62 18.36 17.6 18.16 1,061,356
01/15/2014 18.04 18.04 17.605 17.72 1,220,602
01/14/2014 17.44 17.94 16.93 17.66 1,214,026
01/13/2014 17.9 17.98 16.69 17.1 1,562,194
01/10/2014 16.96 17.94 16.45 17.88 2,321,426
01/09/2014 15.6 16.88 15.5 16.57 2,331,637
01/08/2014 14.91 15.13 14.77 15.13 894,795
01/07/2014 14.86 15.02 14.71 14.89 577,595
01/06/2014 15.03 15.1799 14.66 14.74 881,788
01/03/2014 15.1 15.2 14.82 15 678,950
01/02/2014 14.69 15.18 14.54 15.02 926,125
12/31/2013 15 15.17 14.72 14.73 674,001
12/30/2013 14.95 15.1125 14.74 15.01 548,964
12/27/2013 15.05 15.1934 14.7512 14.97 551,027
12/26/2013 14.81 15.092 14.73 14.95 486,578
12/24/2013 14.76 14.9 14.53 14.76 451,327
12/23/2013 14.25 14.83 14.17 14.78 993,375
12/20/2013 13.57 14.22 13.47 14.16 2,649,340
12/19/2013 13.62 13.69 13.25 13.49 1,048,630
12/18/2013 13.5 13.67 13.16 13.64 1,092,515
12/17/2013 13.98 14 13.385 13.51 635,858
12/16/2013 13.96 14.14 13.26 13.84 1,247,585
12/13/2013 14.28 14.3862 13.71 13.93 1,238,265
12/12/2013 13.4 14.1 13.4 14.03 1,161,149
12/11/2013 14.05 14.06 13.23 13.33 882,008
12/10/2013 13.9 14.08 13.53 13.97 743,603
12/09/2013 13.94 14 13.62 13.9 707,442
12/06/2013 13.63 13.74 13.13 13.73 753,326
12/05/2013 13.92 14.04 13.45 13.45 661,822
12/04/2013 13.7 13.98 13.7 13.87 440,296
12/03/2013 13.84 13.9499 13.63 13.81 644,588
12/02/2013 13.84 14.11 13.77 13.8 1,040,035
11/29/2013 13.84 13.9 13.65 13.83 295,047
11/27/2013 13.65 13.87 13.36 13.81 839,484
11/26/2013 12.94 13.64 12.94 13.58 957,349
11/25/2013 13.04 13.2499 12.83 12.89 912,736
11/22/2013 12.91 13.39 12.73 12.96 896,496
11/21/2013 12.54 12.9 12.41 12.82 709,398
11/20/2013 12.48 12.7 12.31 12.42 539,014
11/19/2013 12.27 12.6 12.22 12.44 671,891
11/18/2013 12.85 12.94 12.11 12.3 1,007,991
11/15/2013 12.64 12.94 12.59 12.8 713,870
11/14/2013 12.91 12.925 12.49 12.63 890,571
11/13/2013 12.78 12.91 12.6 12.91 1,067,075
11/12/2013 12.63 12.9 12.09 12.88 1,215,022
11/11/2013 12.62 12.82 12.5 12.67 1,683,170
11/08/2013 11.8 12.69 11.75 12.65 2,180,852
11/07/2013 12.29 12.48 11.62 11.79 2,148,093
11/06/2013 12.97 13.19 12.14 12.18 7,113,247
11/05/2013 14.72 14.72 13.52 13.73 1,544,130
11/04/2013 14.57 15 14.34 14.95 1,049,283
11/01/2013 14.11 14.5665 13.98 14.48 1,824,443
10/31/2013 13.33 14.5 13.33 14.07 1,828,632
10/30/2013 13.89 14.1 13.12 13.26 855,233
10/29/2013 13.76 13.98 13.62 13.86 614,688
10/28/2013 14.19 14.31 13.555 13.69 682,313
10/25/2013 14.27 14.48 13.97 14.19 626,356
10/24/2013 13.7 14.24 13.6501 14.17 693,895
10/23/2013 13.49 13.79 13.34 13.65 796,515
10/22/2013 13.96 14.22 13.57 13.67 791,631
10/21/2013 14.25 14.52 13.82 13.88 629,417
10/18/2013 14.59 14.7999 13.9 14.21 1,365,999
10/17/2013 14.79 14.93 14.345 14.42 719,576
10/16/2013 14.57 15 14.37 14.905 1,153,228
10/15/2013 14.21 14.6 14.14 14.37 926,891
10/14/2013 13.85 14.24 13.69 14.24 729,209
10/11/2013 13.7 14.05 13.55 14.01 603,457
10/10/2013 13.51 13.86 13.5 13.79 800,605
10/09/2013 13.56 13.61 12.58 13.22 1,525,622
10/08/2013 14.85 14.9 13.48 13.55 1,649,453
10/07/2013 15.35 15.5 14.85 14.86 697,357
10/04/2013 15.28 15.88 15.18 15.56 584,715
10/03/2013 15.54 15.6499 15.04 15.28 711,071
10/02/2013 15.35 15.61 15.3275 15.57 582,285
10/01/2013 15.45 15.65 15.3 15.5 842,792
09/30/2013 14.93 15.55 14.86 15.38 999,811
09/27/2013 14.81 15.33 14.7501 15.22 870,452
09/26/2013 14.76 15.03 14.68 14.97 966,863
09/25/2013 14.79 14.99 14.57 14.7 458,955
09/24/2013 14.94 15.07 14.67 14.8 519,222
09/23/2013 15.32 15.32 14.82 14.93 998,428
09/20/2013 15.49 15.5 14.99 15.09 2,452,261
09/19/2013 15.19 15.39 14.95 15.39 890,795
09/18/2013 15.14 15.38 14.815 15.11 826,905
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?