Chronicle Journal: Finance

Innovative Industrial Properties (NY: IIPR )

117.92 USD -0.20 (-0.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 123.97 124.23 117.77 118.13 399,124 -6.46(-5.19%)
Sep 22, 2020 123.30 124.92 122.70 124.59 439,427 +1.33(+1.08%)
Sep 21, 2020 122.29 123.54 119.23 123.26 589,948 -1.53(-1.23%)
Sep 18, 2020 127.67 128.09 122.33 124.79 1,128,800 -1.39(-1.10%)
Sep 17, 2020 126.55 128.47 124.04 126.18 492,939 -1.90(-1.48%)
Sep 16, 2020 127.14 130.25 126.59 128.08 838,090 +2.23(+1.77%)
Sep 15, 2020 121.14 125.95 121.00 125.85 642,161 +5.54(+4.60%)
Sep 14, 2020 123.25 123.51 119.40 120.31 369,256 -1.31(-1.08%)
Sep 11, 2020 123.75 124.44 119.02 121.62 189,900 -1.65(-1.34%)
Sep 10, 2020 123.40 125.56 122.43 123.27 335,996 -0.17(-0.14%)
Sep 09, 2020 120.49 124.46 120.37 123.44 990,100 +5.03(+4.25%)
Sep 08, 2020 117.72 121.58 115.30 118.41 545,027 +0.69(+0.59%)
Sep 04, 2020 122.66 123.69 108.50 117.72 886,900 -5.46(-4.43%)
Sep 03, 2020 125.52 126.91 121.08 123.18 382,557 -2.73(-2.17%)
Sep 02, 2020 125.25 126.92 123.29 125.91 252,661 +0.84(+0.67%)
Sep 01, 2020 123.43 126.64 122.67 125.07 360,509 +1.98(+1.61%)
Aug 31, 2020 125.00 125.07 122.25 123.09 331,558 -2.12(-1.69%)
Aug 28, 2020 125.12 126.10 123.76 125.21 152,600 +0.60(+0.48%)
Aug 27, 2020 123.83 125.35 123.69 124.61 145,472 +1.18(+0.96%)
Aug 26, 2020 123.25 124.53 122.02 123.43 174,835 +0.14(+0.11%)
Aug 25, 2020 121.77 123.41 120.85 123.29 200,436 +2.20(+1.82%)
Aug 24, 2020 120.50 121.82 119.20 121.09 218,644 +0.25(+0.21%)
Aug 21, 2020 121.61 122.95 119.20 120.84 213,200 -0.77(-0.63%)
Aug 20, 2020 118.14 122.83 118.00 121.61 191,792 +2.06(+1.72%)
Aug 19, 2020 119.20 121.00 118.21 119.55 256,581 +0.49(+0.41%)
Aug 18, 2020 121.54 121.97 118.88 119.06 340,255 -2.19(-1.81%)
Aug 17, 2020 119.91 121.25 119.20 121.25 242,297 +1.34(+1.12%)
Aug 14, 2020 118.88 120.99 118.26 119.91 257,400 +1.03(+0.87%)
Aug 13, 2020 117.37 120.71 117.17 118.88 313,848 +1.39(+1.18%)
Aug 12, 2020 114.47 118.19 113.75 117.49 257,069 +3.55(+3.12%)
Aug 11, 2020 118.05 118.38 111.69 113.94 317,718 -3.00(-2.57%)
Aug 10, 2020 115.89 118.07 115.67 116.94 299,300 +2.31(+2.02%)
Aug 07, 2020 111.50 117.34 111.49 114.63 411,900 +3.46(+3.11%)
Aug 06, 2020 108.66 112.60 108.05 111.17 569,865 +4.12(+3.85%)
Aug 05, 2020 107.11 107.48 105.60 107.05 355,120 +1.07(+1.01%)
Aug 04, 2020 104.05 106.98 103.34 105.98 273,278 +2.25(+2.17%)
Aug 03, 2020 104.75 104.99 102.54 103.73 326,013 -0.50(-0.48%)
Jul 31, 2020 105.48 105.97 101.78 104.23 262,900 -1.09(-1.03%)
Jul 30, 2020 103.29 107.00 102.93 105.32 413,620 +1.25(+1.20%)
Jul 29, 2020 99.50 104.34 99.33 104.07 738,496 +5.06(+5.11%)
Jul 28, 2020 96.00 100.44 95.66 99.01 510,699 +3.38(+3.53%)
Jul 27, 2020 93.00 95.71 91.55 95.63 214,953 +2.57(+2.76%)
Jul 24, 2020 96.17 96.45 92.01 93.06 361,400 -4.44(-4.55%)
Jul 23, 2020 96.00 99.64 95.00 97.50 445,702 +1.29(+1.34%)
Jul 22, 2020 94.26 96.40 94.01 96.21 163,756 +1.30(+1.37%)
Jul 21, 2020 95.00 96.54 94.39 94.91 227,277 +0.25(+0.26%)
Jul 20, 2020 94.50 96.00 94.35 94.66 270,151 +0.71(+0.76%)
Jul 17, 2020 92.95 94.12 92.00 93.95 189,100 +1.28(+1.38%)
Jul 16, 2020 92.53 93.64 91.75 92.67 199,261 -0.77(-0.82%)
Jul 15, 2020 94.07 94.60 92.29 93.44 235,340 +1.94(+2.12%)
Jul 14, 2020 89.97 91.60 89.09 91.50 238,763 +2.16(+2.42%)
Jul 13, 2020 90.87 92.95 89.22 89.34 259,571 -1.44(-1.59%)
Jul 10, 2020 89.80 91.21 89.31 90.78 207,000 +1.03(+1.15%)
Jul 09, 2020 92.08 92.25 89.06 89.75 286,742 -2.20(-2.39%)
Jul 08, 2020 91.90 93.25 90.92 91.95 160,525 +0.20(+0.22%)
Jul 07, 2020 96.00 96.00 91.35 91.75 337,590 -4.68(-4.85%)
Jul 06, 2020 96.15 97.35 95.00 96.43 442,890 +3.64(+3.92%)
Jul 02, 2020 95.44 97.38 92.14 92.79 1,058,200 -0.97(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.