Skip to main content

Innovative Industrial Properties (NY: IIPR )

135.90 +1.10 (+0.82%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 148.03 148.03 148.03 336,222 -0.44(-0.30%)
Dec 30, 2020 146.22 149.53 145.81 148.47 336,222 +2.94(+2.02%)
Dec 29, 2020 148.96 150.68 140.50 145.53 907,518 -3.81(-2.55%)
Dec 28, 2020 153.21 153.91 147.08 149.34 528,676 -1.94(-1.28%)
Dec 24, 2020 151.81 153.33 150.46 151.27 238,418 -0.26(-0.17%)
Dec 23, 2020 157.35 160.04 149.38 151.53 853,413 -7.14(-4.50%)
Dec 22, 2020 156.14 159.07 155.09 158.66 600,577 +3.74(+2.41%)
Dec 21, 2020 148.92 155.00 147.78 154.92 623,836 +3.56(+2.36%)
Dec 18, 2020 152.53 155.13 150.21 151.36 1,065,780 -0.15(-0.10%)
Dec 17, 2020 147.45 151.86 146.26 151.51 766,421 +5.22(+3.57%)
Dec 16, 2020 142.06 148.07 142.03 146.29 1,116,506 +4.28(+3.01%)
Dec 15, 2020 137.68 142.01 135.37 142.01 784,767 +6.65(+4.91%)
Dec 14, 2020 133.26 138.12 132.40 135.37 1,208,651 +6.06(+4.69%)
Dec 11, 2020 128.45 130.88 127.07 129.31 402,221 -0.09(-0.07%)
Dec 10, 2020 125.24 129.93 124.46 129.39 392,440 +2.64(+2.08%)
Dec 09, 2020 126.05 132.00 125.53 126.75 1,071,647 +1.50(+1.20%)
Dec 08, 2020 124.42 125.79 122.63 125.25 350,435 +1.26(+1.02%)
Dec 07, 2020 123.27 125.48 123.08 123.99 590,027 +1.24(+1.01%)
Dec 04, 2020 120.11 122.88 119.51 122.75 615,975 +4.21(+3.56%)
Dec 03, 2020 123.41 123.57 117.86 118.54 1,205,777 -4.46(-3.62%)
Dec 02, 2020 123.47 123.62 121.14 123.00 402,697 -0.82(-0.66%)
Dec 01, 2020 124.10 124.39 121.22 123.81 862,048 +0.46(+0.37%)
Nov 30, 2020 126.50 126.77 120.71 123.36 462,380 -2.51(-2.00%)
Nov 27, 2020 126.51 126.83 123.64 125.87 243,151 +0.41(+0.33%)
Nov 25, 2020 124.43 125.65 121.85 125.46 431,369 +1.33(+1.07%)
Nov 24, 2020 126.04 127.45 122.43 124.13 763,769 +0.58(+0.47%)
Nov 23, 2020 122.71 128.57 122.71 123.55 774,065 +1.57(+1.28%)
Nov 20, 2020 123.64 124.22 120.42 121.98 253,241 -1.22(-0.99%)
Nov 19, 2020 120.59 123.33 120.46 123.20 336,741 +2.73(+2.27%)
Nov 18, 2020 120.86 123.03 119.74 120.47 642,568 +0.25(+0.21%)
Nov 17, 2020 123.89 124.87 119.45 120.23 565,396 -3.00(-2.43%)
Nov 16, 2020 124.39 127.32 120.82 123.22 538,474 +0.83(+0.68%)
Nov 13, 2020 124.91 125.67 122.15 122.39 463,258 -2.28(-1.83%)
Nov 12, 2020 124.39 125.05 122.11 124.67 525,701 -0.07(-0.06%)
Nov 11, 2020 124.02 126.78 123.24 124.75 375,096 +1.52(+1.24%)
Nov 10, 2020 116.90 125.26 116.46 123.22 870,730 +6.77(+5.81%)
Nov 09, 2020 131.50 132.45 115.93 116.45 782,935 -5.88(-4.80%)
Nov 06, 2020 126.30 128.89 121.16 122.33 683,365 -2.80(-2.24%)
Nov 05, 2020 113.43 125.57 112.62 125.13 1,609,552 +17.89(+16.69%)
Nov 04, 2020 100.18 109.55 99.86 107.24 740,466 +8.55(+8.66%)
Nov 03, 2020 98.78 99.14 95.93 98.69 354,201 +0.32(+0.33%)
Nov 02, 2020 94.38 98.93 94.10 98.37 465,366 +4.74(+5.06%)
Oct 30, 2020 96.12 96.12 90.11 93.63 757,855 -2.65(-2.75%)
Oct 29, 2020 97.72 98.51 94.37 96.28 279,392 -1.26(-1.29%)
Oct 28, 2020 96.13 98.70 94.92 97.54 437,164 -0.17(-0.17%)
Oct 27, 2020 98.07 100.11 96.86 97.71 313,300 -0.03(-0.03%)
Oct 26, 2020 98.74 98.74 94.02 97.74 734,358 -1.81(-1.81%)
Oct 23, 2020 102.53 102.87 98.95 99.55 567,145 -2.55(-2.50%)
Oct 22, 2020 102.25 103.77 100.71 102.10 301,353 +0.48(+0.47%)
Oct 21, 2020 103.70 104.00 99.23 101.62 524,088 -1.67(-1.62%)
Oct 20, 2020 103.78 104.84 102.61 103.29 290,252 -0.19(-0.19%)
Oct 19, 2020 105.34 106.10 102.80 103.48 321,630 -0.49(-0.47%)
Oct 16, 2020 104.84 106.03 102.22 103.97 402,221 -1.40(-1.32%)
Oct 15, 2020 104.85 106.67 103.95 105.37 244,113 -0.12(-0.11%)
Oct 14, 2020 108.85 109.69 104.45 105.49 444,997 -3.51(-3.22%)
Oct 13, 2020 108.58 109.43 108.03 109.00 419,748 +1.27(+1.18%)
Oct 12, 2020 106.53 107.99 105.14 107.73 362,166 +2.39(+2.26%)
Oct 09, 2020 105.21 105.97 104.57 105.34 344,672 +1.16(+1.11%)
Oct 08, 2020 105.41 106.17 103.17 104.19 1,219,714 -0.14(-0.14%)
Oct 07, 2020 101.11 105.50 100.20 104.33 1,084,230 +4.44(+4.44%)
Oct 06, 2020 101.95 102.16 99.00 99.89 308,571 -1.74(-1.71%)
Oct 05, 2020 101.34 102.30 100.62 101.63 379,272 +1.03(+1.03%)
Oct 02, 2020 97.80 100.75 97.76 100.60 705,787 +0.14(+0.14%)
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.