Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.74 +0.39 (+0.37%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.96 23.96 23.96 0 +2.72(+12.81%)
Dec 28, 2017 22.01 22.01 20.60 21.23 318,522 +0.66(+3.21%)
Dec 27, 2017 19.47 20.83 19.17 20.57 315,816 +1.43(+7.44%)
Dec 26, 2017 18.37 20.03 18.22 19.15 252,230 +1.02(+5.63%)
Dec 22, 2017 17.88 18.13 17.19 18.13 153,285 +0.39(+2.20%)
Dec 21, 2017 18.44 18.92 17.72 17.74 92,831 -0.56(-3.05%)
Dec 20, 2017 17.25 18.44 17.25 18.30 199,382 +1.05(+6.09%)
Dec 19, 2017 18.35 18.35 17.12 17.25 197,628 -0.95(-5.21%)
Dec 18, 2017 19.09 19.37 17.72 18.19 232,142 -0.03(-0.16%)
Dec 15, 2017 16.90 18.35 16.39 18.22 307,381 +1.62(+9.73%)
Dec 14, 2017 15.01 16.89 15.01 16.61 397,790 +1.68(+11.22%)
Dec 13, 2017 14.72 15.17 14.70 14.93 118,535 +0.32(+2.21%)
Dec 12, 2017 15.59 15.68 14.34 14.61 395,341 -0.68(-4.42%)
Dec 11, 2017 14.61 15.84 14.61 15.28 530,098 +0.68(+4.63%)
Dec 08, 2017 14.70 14.70 14.47 14.61 47,811 -0.04(-0.25%)
Dec 07, 2017 14.28 14.70 14.21 14.64 88,361 +0.42(+2.94%)
Dec 06, 2017 14.23 14.27 14.20 14.23 32,488 +0.06(+0.42%)
Dec 05, 2017 14.16 14.26 14.14 14.17 60,745 +0.09(+0.63%)
Dec 04, 2017 13.97 14.17 13.97 14.08 54,492 +0.19(+1.38%)
Dec 01, 2017 13.27 13.89 13.27 13.89 37,967 +0.55(+4.13%)
Nov 30, 2017 13.67 13.67 13.28 13.34 91,909 -0.19(-1.41%)
Nov 29, 2017 13.78 13.88 13.51 13.53 67,153 -0.31(-2.21%)
Nov 28, 2017 13.95 13.99 13.81 13.83 18,041 -0.17(-1.18%)
Nov 27, 2017 14.04 14.11 13.96 14.00 18,329 -0.06(-0.42%)
Nov 24, 2017 14.14 14.15 14.01 14.06 27,077 -0.01(-0.10%)
Nov 22, 2017 13.98 14.15 13.98 14.07 20,142 +0.12(+0.84%)
Nov 21, 2017 13.85 14.15 13.82 13.95 31,158 +0.10(+0.74%)
Nov 20, 2017 14.32 14.32 13.81 13.85 52,124 -0.47(-3.28%)
Nov 17, 2017 14.40 14.44 14.28 14.32 30,003 -0.13(-0.92%)
Nov 16, 2017 14.37 14.45 14.30 14.45 10,432 +0.22(+1.55%)
Nov 15, 2017 14.45 14.46 14.23 14.23 13,135 -0.24(-1.63%)
Nov 14, 2017 14.52 14.52 14.27 14.47 20,677 +0.02(+0.15%)
Nov 13, 2017 14.49 14.51 14.39 14.45 26,616 +0.05(+0.36%)
Nov 10, 2017 14.53 14.53 14.37 14.40 28,817 -0.01(-0.05%)
Nov 09, 2017 14.42 14.51 14.35 14.40 17,843 +0.04(+0.26%)
Nov 08, 2017 14.42 14.51 14.34 14.37 23,540 -0.01(-0.05%)
Nov 07, 2017 14.34 14.48 14.30 14.37 20,693 +0.10(+0.70%)
Nov 06, 2017 14.53 14.64 14.15 14.27 45,001 -0.15(-1.05%)
Nov 03, 2017 14.45 14.46 14.33 14.42 27,142 +0.10(+0.67%)
Nov 02, 2017 14.36 14.48 14.33 14.33 24,871 -0.03(-0.20%)
Nov 01, 2017 14.65 14.65 14.33 14.36 29,669 -0.12(-0.86%)
Oct 31, 2017 14.66 14.66 14.43 14.48 69,561 -0.06(-0.40%)
Oct 30, 2017 14.38 14.59 14.29 14.54 59,103 +0.29(+2.06%)
Oct 27, 2017 14.23 14.36 14.20 14.25 43,090 -0.01(-0.05%)
Oct 26, 2017 14.33 14.57 14.08 14.26 41,169 +0.00(+0.00%)
Oct 25, 2017 14.17 14.66 14.15 14.26 92,448 +0.17(+1.20%)
Oct 24, 2017 13.92 14.14 13.92 14.09 49,883 +0.30(+2.19%)
Oct 23, 2017 13.81 14.08 13.59 13.79 95,415 +0.29(+2.18%)
Oct 20, 2017 13.52 13.54 13.37 13.49 18,478 +0.08(+0.60%)
Oct 19, 2017 13.81 13.82 13.37 13.41 29,068 -0.39(-2.82%)
Oct 18, 2017 13.38 13.80 13.35 13.80 27,363 +0.45(+3.36%)
Oct 17, 2017 14.01 14.06 13.18 13.35 113,071 -0.44(-3.20%)
Oct 16, 2017 14.26 14.56 13.78 13.79 59,066 -0.40(-2.85%)
Oct 13, 2017 14.12 14.38 14.11 14.20 63,482 +0.17(+1.20%)
Oct 12, 2017 14.22 14.26 14.00 14.03 49,372 -0.05(-0.37%)
Oct 11, 2017 14.11 14.18 14.07 14.08 52,418 +0.04(+0.31%)
Oct 10, 2017 14.12 14.23 14.04 14.04 40,921 +0.00(+0.00%)
Oct 09, 2017 13.95 14.26 13.90 14.04 83,073 +0.20(+1.43%)
Oct 06, 2017 14.01 14.04 13.76 13.84 29,646 -0.11(-0.79%)
Oct 05, 2017 13.96 14.07 13.89 13.95 27,454 +0.08(+0.58%)
Oct 04, 2017 13.81 14.12 13.75 13.87 47,728 +0.12(+0.85%)
Oct 03, 2017 13.80 13.80 13.72 13.75 17,205 +0.01(+0.11%)
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.