Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:57PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

InterMune Inc. (ITMN)

At 1:00PM ET: 10.51   0.23 (2.14%)

MORE ON ITMN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 11.04 11.09 10.61 10.74 435,300 10.74 24-Nov-09 10.81 11.13 10.55 11.04 600,500 11.04 23-Nov-09 10.87 11.09 10.64 10.72 731,800 10.72 20-Nov-09 10.87 11.01 10.65 10.79 488,900 10.79 19-Nov-09 11.23 11.53 10.85 10.88 806,600 10.88 18-Nov-09 11.78 11.82 11.01 11.31 709,000 11.31 17-Nov-09 12.02 12.20 11.56 11.81 3,915,000 11.81 16-Nov-09 13.46 14.08 13.36 14.02 390,400 14.02 13-Nov-09 13.92 13.99 13.21 13.35 269,000 13.35 12-Nov-09 14.29 14.56 13.93 13.93 176,900 13.93 11-Nov-09 14.37 14.63 13.93 14.35 204,300 14.35 10-Nov-09 14.20 14.38 13.85 14.33 257,300 14.33 9-Nov-09 13.67 14.32 13.37 14.27 404,000 14.27 6-Nov-09 13.73 13.92 13.34 13.56 438,500 13.56 5-Nov-09 13.63 13.90 13.55 13.72 499,700 13.72 4-Nov-09 14.28 14.59 13.39 13.51 689,900 13.51 3-Nov-09 12.70 14.20 12.68 14.16 838,300 14.16 2-Nov-09 12.09 12.75 12.09 12.71 579,700 12.71 30-Oct-09 12.01 12.17 11.88 12.08 280,900 12.08 29-Oct-09 12.15 12.48 12.00 12.03 205,300 12.03 28-Oct-09 12.62 12.70 12.09 12.12 211,200 12.12 27-Oct-09 12.44 12.90 12.44 12.67 351,300 12.67 26-Oct-09 12.94 13.28 12.26 12.32 281,100 12.32 23-Oct-09 13.56 13.62 12.68 12.97 344,900 12.97 22-Oct-09 13.33 13.68 13.16 13.60 232,000 13.60 21-Oct-09 13.41 13.94 13.24 13.30 359,500 13.30 20-Oct-09 14.38 14.38 13.21 13.36 448,000 13.36 19-Oct-09 14.43 14.86 14.24 14.38 315,200 14.38 16-Oct-09 14.11 14.42 14.01 14.42 411,100 14.42 15-Oct-09 13.66 14.21 13.66 14.13 196,000 14.13 14-Oct-09 13.98 14.00 13.54 13.65 288,600 13.65 13-Oct-09 13.97 14.19 13.78 13.84 196,600 13.84 12-Oct-09 13.91 14.11 13.87 13.94 758,400 13.94 9-Oct-09 13.64 14.02 13.60 13.98 827,500 13.98 8-Oct-09 14.06 14.28 13.64 13.69 411,100 13.69 7-Oct-09 14.59 14.76 13.84 14.00 388,300 14.00 6-Oct-09 14.64 14.72 14.35 14.59 245,700 14.59 5-Oct-09 14.76 14.87 14.49 14.54 194,700 14.54 2-Oct-09 14.99 15.18 14.62 14.68 214,900 14.68 1-Oct-09 15.92 15.92 15.03 15.03 277,500 15.03 30-Sep-09 15.70 15.98 15.45 15.93 444,700 15.93 29-Sep-09 15.99 16.04 15.48 15.61 256,900 15.61 28-Sep-09 15.82 16.27 15.75 15.93 228,400 15.93 25-Sep-09 15.76 15.92 15.61 15.73 121,100 15.73 24-Sep-09 15.90 16.07 15.67 15.74 181,300 15.74 23-Sep-09 16.16 16.39 15.86 15.91 226,400 15.91 22-Sep-09 16.70 16.93 16.02 16.10 373,400 16.10 21-Sep-09 16.06 16.96 15.94 16.58 237,300 16.58 18-Sep-09 17.09 17.09 16.83 16.91 544,900 16.91 17-Sep-09 17.09 17.23 16.56 17.05 154,500 17.05 16-Sep-09 16.94 17.14 16.94 17.05 156,600 17.05 15-Sep-09 17.34 17.37 16.92 16.96 220,000 16.96 14-Sep-09 15.77 17.55 15.75 17.31 763,200 17.31 11-Sep-09 15.60 15.91 15.53 15.86 178,100 15.86 10-Sep-09 15.55 15.78 15.40 15.54 69,000 15.54 9-Sep-09 15.41 15.75 15.41 15.56 240,800 15.56 8-Sep-09 15.43 15.56 15.07 15.37 522,300 15.37 4-Sep-09 15.56 15.65 15.16 15.40 247,700 15.40 3-Sep-09 15.40 15.55 15.28 15.53 388,100 15.53 2-Sep-09 14.96 15.46 14.74 15.42 160,100 15.42 1-Sep-09 15.08 15.68 14.60 14.97 122,800 14.97 31-Aug-09 15.41 15.65 14.92 15.18 280,100 15.18 28-Aug-09 15.60 15.80 15.18 15.41 115,900 15.41 27-Aug-09 15.66 15.79 15.17 15.60 106,500 15.60 26-Aug-09 15.52 15.83 15.41 15.59 132,800 15.59 25-Aug-09 15.43 15.85 15.43 15.48 212,700 15.48 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions