INTERMUNE Historical Stock Price

Below is the stock price history for Intermune ITMN. Data is recorded each day for the historical open, high, low, close and volume. The Intermune stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intermune Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-26 73.92 73.985 73.815 73.90 570,167
2014-09-25 73.89 73.95 73.88 73.91 450,488
2014-09-24 73.90 73.92 73.88 73.905 371,626
2014-09-23 73.95 73.95 73.88 73.88 646,346
2014-09-22 73.73 73.79 73.66 73.73 488,442
2014-09-19 73.75 73.76 73.62 73.71 764,671
2014-09-18 73.74 73.76 73.70 73.70 451,004
2014-09-17 73.73 73.80 73.73 73.735 448,168
2014-09-16 73.65 73.77 73.65 73.74 419,934
2014-09-15 73.71 73.73 73.64 73.655 446,624
2014-09-12 73.70 73.78 73.64 73.76 578,948
2014-09-11 73.62 73.70 73.59 73.70 621,946
2014-09-10 73.52 73.685 73.52 73.685 366,242
2014-09-09 73.52 73.58 73.49 73.50 495,453
2014-09-08 73.49 73.59 73.49 73.515 353,911
2014-09-05 73.49 73.555 73.46 73.50 412,488
2014-09-04 73.41 73.55 73.395 73.47 489,494
2014-09-03 73.47 73.51 73.36 73.395 622,081
2014-09-02 73.43 73.50 73.43 73.48 603,719
2014-08-29 73.25 73.47 73.25 73.44 606,741
2014-08-28 73.16 73.34 73.14 73.29 550,577
2014-08-27 72.97 73.18 72.97 73.16 819,154
2014-08-26 72.98 73.03 72.955 72.99 952,596
2014-08-25 73.16 73.16 72.83 72.88 4,449,214
2014-08-22 53.51 53.92 52.72 53.86 53,581
2014-08-21 53.51 54.38 52.62 53.20 133,914
2014-08-20 54.13 55.21 54.10 54.12 62,943
2014-08-19 53.65 54.64 53.17 54.53 89,856
2014-08-18 51.75 53.77 51.23 53.275 143,816
2014-08-15 52.01 52.30 50.13 51.37 183,198

» More Intermune Stock Price History

To see other companies like Intermune (ITMN), view our stock market today for news, and other data.