The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

InterMune

  • ITMN
  • NASDAQ
  • Consumer Products
  • Latest 42.83
  • Currency US$
  • Change 1.18
  • Percent Change 2.833 %
  • Volume 959,482
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.83 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 43.02 40.96 41.19 42.83 959,482
Jul 10 42.08 40.00 40.48 41.65 1,271,079
Jul 9 42.40 40.21 40.66 42.17 1,241,586
Jul 8 42.30 39.75 42.22 40.73 2,644,304
Jul 7 44.42 42.52 44.28 42.61 1,269,009
Jul 3 44.99 43.88 44.61 44.44 866,390
Jul 2 44.66 43.59 44.47 44.15 1,354,403
Jul 1 45.13 44.17 44.17 44.55 1,247,447
Jun 30 44.69 43.56 44.16 44.15 1,131,553
Jun 27 44.49 43.06 43.70 44.00 1,377,094
Jun 26 44.71 43.50 44.50 44.03 1,141,280
Jun 25 45.01 43.50 43.87 44.48 2,200,076
Jun 24 46.04 44.10 45.15 44.31 1,481,687
Jun 23 45.98 44.87 45.24 45.20 1,176,221
Jun 20 46.00 44.26 45.98 45.24 4,222,074
Jun 19 47.65 45.13 47.26 45.80 2,211,801
Jun 18 47.49 46.01 46.50 47.22 2,109,019
Jun 17 47.08 45.31 45.76 46.56 2,684,407
Jun 16 46.04 44.14 44.81 45.69 2,423,725
Jun 13 44.59 42.95 44.12 44.46 2,227,122
Jun 12 44.27 42.52 42.54 43.89 3,398,312
Jun 11 42.49 40.85 40.91 42.04 1,344,339
Jun 10 42.18 40.91 41.27 41.40 1,721,337
Jun 9 42.68 41.08 41.31 41.67 2,222,459
Jun 6 41.50 40.50 40.93 41.14 1,211,733
Jun 5 41.24 39.54 39.66 40.87 1,774,305
Jun 4 40.06 38.70 38.90 39.96 1,314,875
Jun 3 39.94 38.12 38.78 39.80 1,455,960
Jun 2 40.39 38.60 39.73 39.10 1,333,822
May 30 40.60 39.11 40.43 39.62 1,442,404