InterMune, Inc. Stock Price History | Historical ITMN Company Stock Prices | Stock Market Quotes and Global Indices - Newsday.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	10.00	10.12	9.500	9.600	0	-0.40(-4.00%)
May 21, 2013	10.13	10.21	9.940	10.00	0	-0.14(-1.38%)
May 20, 2013	9.960	10.36	9.830	10.14	0	+0.15(+1.50%)
May 17, 2013	10.38	10.54	9.940	9.990	0	-0.31(-3.01%)
May 16, 2013	10.37	10.40	10.01	10.30	858,084	-0.09(-0.87%)
May 15, 2013	10.32	10.55	10.20	10.39	0	+0.40(+4.00%)
May 13, 2013	9.640	10.07	9.524	9.990	0	+0.29(+2.99%)
May 10, 2013	9.330	9.750	9.240	9.700	0	+0.43(+4.64%)
May 09, 2013	9.220	9.390	9.150	9.270	0	+0.07(+0.76%)
May 08, 2013	9.070	9.370	9.000	9.200	0	+0.14(+1.55%)
May 07, 2013	9.450	9.490	9.000	9.060	0	-0.37(-3.92%)
May 06, 2013	9.300	9.485	9.190	9.430	0	+0.16(+1.73%)
May 03, 2013	9.340	9.400	9.220	9.270	0	+0.06(+0.65%)
May 02, 2013	9.010	9.250	8.980	9.210	0	+0.26(+2.91%)
May 01, 2013	9.340	9.340	8.900	8.950	0	-0.38(-4.07%)
Apr 30, 2013	9.210	9.410	9.170	9.330	0	+0.12(+1.30%)
Apr 29, 2013	9.150	9.380	9.090	9.210	1,429,510	+0.11(+1.21%)
Apr 26, 2013	9.100	9.120	8.865	9.100	1,661,896	-0.05(-0.55%)
Apr 25, 2013	9.290	9.600	8.970	9.150	3,118,131	-0.19(-2.03%)
Apr 24, 2013	9.470	9.520	9.220	9.340	2,079,123	-0.16(-1.69%)
Apr 23, 2013	9.300	9.570	9.160	9.501	1,483,812	+0.27(+2.94%)
Apr 22, 2013	9.260	9.360	8.910	9.230	1,141,344	+0.02(+0.22%)
Apr 19, 2013	8.810	9.230	8.800	9.210	1,813,212	+0.43(+4.90%)
Apr 18, 2013	8.990	9.010	8.610	8.780	1,459,151	-0.17(-1.90%)
Apr 17, 2013	9.150	9.180	8.710	8.950	1,365,206	-0.26(-2.82%)
Apr 16, 2013	9.000	9.270	8.910	9.210	1,134,766	+0.29(+3.25%)
Apr 15, 2013	9.610	9.740	8.880	8.920	1,738,619	-0.69(-7.18%)
Apr 12, 2013	9.210	9.630	9.100	9.610	2,278,279	+0.41(+4.46%)
Apr 11, 2013	9.250	9.360	9.155	9.200	1,451,934	-0.01(-0.11%)
Apr 10, 2013	8.900	9.250	8.850	9.210	1,766,092	+0.36(+4.07%)
Apr 09, 2013	8.970	9.100	8.840	8.850	1,465,466	-0.08(-0.90%)
Apr 08, 2013	8.920	9.010	8.640	8.930	2,340,049	+0.01(+0.11%)
Apr 05, 2013	9.080	9.220	8.900	8.920	1,192,870	-0.32(-3.46%)
Apr 04, 2013	9.240	9.290	9.060	9.240	692,252	+0.07(+0.76%)
Apr 03, 2013	9.250	9.500	9.070	9.170	1,340,690	-0.11(-1.19%)
Apr 02, 2013	9.190	9.390	9.030	9.280	1,397,327	+0.09(+0.98%)
Apr 01, 2013	9.030	9.235	8.910	9.190	951,373	+0.14(+1.55%)
Mar 28, 2013	9.200	9.310	9.000	9.050	603,224	-0.13(-1.42%)
Mar 27, 2013	8.910	9.220	8.850	9.180	648,498	+0.20(+2.23%)
Mar 26, 2013	9.180	9.300	8.830	8.980	917,290	-0.19(-2.07%)
Mar 25, 2013	9.610	9.730	9.110	9.170	990,441	-0.44(-4.58%)
Mar 22, 2013	9.420	9.620	9.210	9.610	1,791,556	+0.25(+2.67%)
Mar 21, 2013	9.950	9.980	9.210	9.360	2,623,674	+0.36(+4.00%)
Mar 20, 2013	8.740	9.000	8.710	9.000	728,675	+0.30(+3.45%)
Mar 19, 2013	8.870	8.950	8.650	8.700	880,677	-0.17(-1.92%)
Mar 18, 2013	9.000	9.170	8.780	8.870	509,870	-0.20(-2.21%)
Mar 15, 2013	9.120	9.150	8.950	9.070	1,447,945	-0.08(-0.87%)
Mar 14, 2013	9.260	9.280	9.120	9.150	544,593	-0.06(-0.65%)
Mar 13, 2013	9.460	9.465	9.180	9.210	664,339	-0.22(-2.33%)
Mar 12, 2013	9.420	9.510	9.270	9.430	462,209	+0.00(+0.00%)
Mar 11, 2013	9.440	9.510	9.350	9.430	600,000	-0.01(-0.11%)
Mar 08, 2013	9.400	9.455	9.330	9.440	665,811	+0.15(+1.61%)
Mar 07, 2013	9.250	9.450	9.210	9.290	782,229	-0.01(-0.11%)
Mar 06, 2013	9.550	9.625	9.250	9.300	979,150	-0.15(-1.59%)
Mar 05, 2013	9.810	9.950	9.380	9.450	1,012,519	-0.33(-3.37%)
Mar 04, 2013	9.270	9.830	9.250	9.780	2,243,369	+0.57(+6.19%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates