Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 100.35 100.74 98.41 100.45 333,055 +0.82(+0.82%)
Sep 30, 2020 100.88 101.87 98.06 99.63 491,898 -0.51(-0.51%)
Sep 29, 2020 102.00 102.93 99.75 100.15 627,472 -1.91(-1.87%)
Sep 28, 2020 99.59 102.93 99.50 102.06 524,520 +3.93(+4.00%)
Sep 25, 2020 95.63 98.69 95.25 98.13 692,042 +3.22(+3.39%)
Sep 24, 2020 94.40 96.29 91.82 94.91 664,911 +0.94(+1.00%)
Sep 23, 2020 98.61 98.82 93.68 93.97 501,745 -5.14(-5.18%)
Sep 22, 2020 98.08 99.37 97.60 99.11 552,411 +1.06(+1.08%)
Sep 21, 2020 97.28 98.27 94.84 98.05 741,633 -1.22(-1.23%)
Sep 18, 2020 101.56 101.89 97.31 99.27 1,419,033 -1.11(-1.10%)
Sep 17, 2020 100.67 102.19 98.67 100.37 619,682 -1.51(-1.48%)
Sep 16, 2020 101.14 103.61 100.70 101.88 1,053,577 +1.77(+1.77%)
Sep 15, 2020 96.36 100.19 96.25 100.11 807,271 +4.41(+4.60%)
Sep 14, 2020 98.04 98.25 94.98 95.70 464,198 -1.04(-1.08%)
Sep 11, 2020 98.44 98.99 94.68 96.75 238,726 -1.31(-1.34%)
Sep 10, 2020 98.16 99.88 97.39 98.06 422,386 -0.14(-0.14%)
Sep 09, 2020 95.85 99.00 95.75 98.19 1,244,671 +4.00(+4.25%)
Sep 08, 2020 93.64 96.71 91.72 94.19 685,162 +0.55(+0.59%)
Sep 04, 2020 97.57 98.39 86.31 93.64 1,114,937 -4.34(-4.43%)
Sep 03, 2020 99.85 100.95 96.32 97.99 480,918 -2.17(-2.17%)
Sep 02, 2020 99.63 100.96 98.07 100.16 317,624 +0.67(+0.67%)
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.