Quantcast

Historical Stock Prices

IIPR 
$87.29
*  
0.68
0.79%
Get IIPR Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading IIPR now
Exchange:NYSE
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 87.15 89.19 87.01 87.29 211,580
05/23/2019 87.2 88.25 85.187 86.61 268,700
05/22/2019 85.24 88.81 85 87.41 235,947
05/21/2019 85.72 86.1 84.6 85.24 234,941
05/20/2019 88.45 88.78 83.511 83.71 334,550
05/17/2019 88.35 91.27 88.25 88.86 368,672
05/16/2019 87.4 90.35 86.74 89.01 410,960
05/15/2019 81.87 87.58 81.72 86.44 425,778
05/14/2019 81 82.708 80.5 82.14 340,494
05/13/2019 80.68 81.92 79.715 79.99 309,683
05/10/2019 79 84.27 78.95 81.23 597,893
05/09/2019 81.13 81.8 78.9 79.6 331,152
05/08/2019 79.56 81.72 79.55 80.49 264,116
05/07/2019 84.05 84.51 78.73 79.49 482,647
05/06/2019 84.84 85.696 83.55 84.06 247,289
05/03/2019 84.9 86.7 84.72 86.21 314,728
05/02/2019 85.52 87.9 84 84.54 245,985
05/01/2019 85.1 87.7 84.5 85.72 277,187
04/30/2019 86.9 87.55 82.85 85.14 337,039
04/29/2019 87 87.8761 85.72 86.91 230,696
04/26/2019 87.1 87.99 85.755 86.85 257,394
04/25/2019 84 87.11 82.82 86.6 296,595
04/24/2019 83.97 85.37 82.7148 84.23 261,131
04/23/2019 80.75 83.96 80.75 83.92 307,259
04/22/2019 80.8 82.2032 79.35 80.62 300,368
04/18/2019 80.01 81.8518 80 80.74 303,396
04/17/2019 82.21 82.71 79.3202 80.38 393,771
04/16/2019 83.51 84.49 81.39 81.74 294,788
04/15/2019 84.66 84.84 80.01 83.35 437,473
04/12/2019 84.03 84.74 82.75 84.7 286,354
04/11/2019 84.83 86.35 82.51 84.03 363,346
04/10/2019 82.09 85.637 82.09 85.02 466,972
04/09/2019 83.05 84.03 80.63 81.99 493,421
04/08/2019 84.11 84.87 82.6 83.43 381,924
04/05/2019 80.52 84.25 80.52 82.58 702,259
04/04/2019 76.97 80.65 75.56 80.18 527,233
04/03/2019 76.5 78.96 75.56 76.98 520,437
04/02/2019 79.5 79.75 76.16 76.9 697,725
04/01/2019 82.51 83.7054 78.15 79.94 593,095
03/29/2019 84.59 84.9923 80.6701 81.69 577,169
03/28/2019 87.12 87.989 84.302 84.69 367,039
03/27/2019 89.01 89.5 82.62 87 406,845
03/26/2019 86 90.67 85.76 89.02 407,874
03/25/2019 87.78 89.25 83 85.48 505,276
03/22/2019 90.68 93.24 86.3 87.75 590,897
03/21/2019 87.87 91.32 87.87 90.08 482,843
03/20/2019 87.9 90.47 86.05 88.36 541,029
03/19/2019 88.99 89.89 85.28 89.87 723,119
03/18/2019 80.45 86.29 80.35 86.21 524,798
03/15/2019 77.54 80.5 77.27 80.29 467,248
03/14/2019 80.22 82.995 76.5869 77.74 630,521
03/13/2019 76.78 79.0984 76.65 77.87 396,339
03/12/2019 74.42 77.97 74.42 75.53 498,851
03/11/2019 70 73.95 69.5 73.3 361,833
03/08/2019 67.97 70.17 66.55 69.25 330,704
03/07/2019 71.25 71.91 68.63 69.35 494,074
03/06/2019 75.25 75.3 70.74 71.35 627,969
03/05/2019 76.4 77.4118 75.01 75.31 243,985
03/04/2019 78.3 79.16 75 76.91 385,384
03/01/2019 79.25 79.375 76.4 78.06 324,505
02/28/2019 79.48 81.6 78.33 78.99 431,693
02/27/2019 78.3 79.7 75.6114 79.48 504,407
02/26/2019 77.36 78.41 73.77 78.21 558,321
02/25/2019 74.5 79.6025 74.1293 78.17 748,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio