Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.35 -1.00 (-0.96%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 34.22 34.22 34.22 0 +1.58(+4.85%)
Aug 30, 2018 32.90 33.20 32.44 32.64 155,207 +0.09(+0.28%)
Aug 29, 2018 32.52 33.08 32.26 32.55 294,721 +0.33(+1.03%)
Aug 28, 2018 31.20 32.39 30.17 32.21 260,720 +1.12(+3.59%)
Aug 27, 2018 31.39 32.00 30.90 31.10 476,336 +0.39(+1.28%)
Aug 24, 2018 28.93 30.90 28.93 30.71 220,907 +1.77(+6.12%)
Aug 23, 2018 28.98 29.91 28.72 28.93 235,097 +0.19(+0.66%)
Aug 22, 2018 28.38 28.90 28.30 28.75 167,620 +0.58(+2.06%)
Aug 21, 2018 27.31 28.45 27.29 28.17 156,232 +0.84(+3.06%)
Aug 20, 2018 26.38 27.38 26.38 27.33 99,039 +1.15(+4.38%)
Aug 17, 2018 25.94 26.38 25.81 26.18 111,183 +0.23(+0.90%)
Aug 16, 2018 26.39 26.64 25.84 25.95 95,824 -0.54(-2.02%)
Aug 15, 2018 27.33 27.74 26.38 26.49 114,767 -0.69(-2.55%)
Aug 14, 2018 28.51 28.51 27.13 27.18 187,419 -0.93(-3.32%)
Aug 13, 2018 27.40 29.21 26.79 28.11 357,071 +1.59(+6.00%)
Aug 10, 2018 25.52 26.64 25.36 26.52 189,197 +1.21(+4.76%)
Aug 09, 2018 24.89 25.40 24.89 25.32 71,247 +0.43(+1.73%)
Aug 08, 2018 24.85 25.23 24.77 24.89 54,497 -0.01(-0.03%)
Aug 07, 2018 24.96 25.20 24.74 24.89 49,037 -0.09(-0.36%)
Aug 06, 2018 25.08 25.14 24.80 24.99 55,835 +0.01(+0.03%)
Aug 03, 2018 25.40 25.40 24.76 24.98 60,235 -0.24(-0.96%)
Aug 02, 2018 24.84 25.38 24.83 25.22 69,130 +0.50(+2.01%)
Aug 01, 2018 24.50 24.81 24.12 24.72 68,154 +0.32(+1.30%)
Jul 31, 2018 24.22 24.86 24.17 24.41 76,379 +0.24(+1.00%)
Jul 30, 2018 24.38 24.54 23.82 24.16 128,917 -0.17(-0.71%)
Jul 27, 2018 25.32 25.46 24.24 24.34 97,915 -0.99(-3.93%)
Jul 26, 2018 24.95 25.58 24.88 25.33 94,549 +0.35(+1.39%)
Jul 25, 2018 25.20 25.32 24.80 24.99 159,683 -0.19(-0.75%)
Jul 24, 2018 25.64 25.67 24.80 25.17 156,434 -0.34(-1.33%)
Jul 23, 2018 24.84 25.70 24.81 25.51 176,569 +0.71(+2.86%)
Jul 20, 2018 25.11 25.16 24.55 24.80 77,978 -0.24(-0.96%)
Jul 19, 2018 25.02 25.48 24.70 25.05 113,143 -0.06(-0.24%)
Jul 18, 2018 25.21 25.23 24.55 25.11 117,534 -0.10(-0.39%)
Jul 17, 2018 24.70 25.66 24.40 25.20 205,452 +0.54(+2.20%)
Jul 16, 2018 26.28 26.46 24.42 24.66 296,481 -1.35(-5.19%)
Jul 13, 2018 26.38 26.67 25.97 26.01 116,048 -0.36(-1.37%)
Jul 12, 2018 26.67 26.09 26.37 89,722 -0.29(-1.10%)
Jul 11, 2018 27.04 27.33 26.47 26.67 83,587 -0.17(-0.65%)
Jul 10, 2018 26.76 27.36 26.70 26.84 127,108 +0.17(+0.62%)
Jul 09, 2018 26.86 27.01 26.49 26.67 127,193 -0.07(-0.25%)
Jul 06, 2018 26.73 26.88 26.30 26.74 119,052 +0.05(+0.20%)
Jul 05, 2018 27.34 27.46 26.35 26.69 150,262 -0.43(-1.58%)
Jul 03, 2018 27.12 27.12 27.12 0 -0.23(-0.85%)
Jul 02, 2018 27.75 27.89 27.17 27.35 105,276 -0.25(-0.90%)
Jun 29, 2018 26.85 27.82 26.72 27.60 121,548 +0.96(+3.62%)
Jun 28, 2018 27.74 27.89 26.44 26.64 156,338 -1.07(-3.86%)
Jun 27, 2018 27.52 28.25 27.27 27.71 231,142 +0.21(+0.76%)
Jun 26, 2018 27.36 27.65 26.83 27.50 222,762 +0.17(+0.63%)
Jun 25, 2018 26.42 27.32 26.42 27.32 329,230 +1.08(+4.11%)
Jun 22, 2018 26.06 26.78 25.71 26.25 986,060 +0.31(+1.18%)
Jun 21, 2018 26.05 26.46 25.66 25.94 180,292 +0.04(+0.17%)
Jun 20, 2018 26.45 26.66 25.58 25.89 181,193 -0.40(-1.51%)
Jun 19, 2018 26.09 26.43 25.58 26.29 159,926 +0.09(+0.34%)
Jun 18, 2018 26.63 27.07 26.04 26.20 152,913 -0.56(-2.10%)
Jun 15, 2018 27.43 26.54 26.76 277,376 -0.67(-2.43%)
Jun 14, 2018 27.68 27.87 26.96 27.43 155,781 -0.26(-0.95%)
Jun 13, 2018 28.67 29.00 27.59 27.69 171,550 -0.91(-3.19%)
Jun 12, 2018 29.05 29.23 27.71 28.60 208,461 -0.44(-1.52%)
Jun 11, 2018 28.75 29.76 28.75 29.05 365,581 +0.61(+2.13%)
Jun 08, 2018 28.45 28.77 27.87 28.44 144,705 +0.03(+0.11%)
Jun 07, 2018 27.56 28.53 27.44 28.41 238,321 +0.94(+3.43%)
Jun 06, 2018 26.71 27.47 177,889 -0.42(-1.50%)
Jun 05, 2018 28.16 28.27 27.11 27.89 190,373 -0.16(-0.56%)
Jun 04, 2018 28.97 29.11 27.25 28.04 320,496 -0.31(-1.11%)
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.