Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.43 13.43 13.05 13.11 93,525 -0.19(-1.41%)
Nov 29, 2017 13.54 13.64 13.27 13.29 68,334 -0.30(-2.21%)
Nov 28, 2017 13.71 13.75 13.58 13.59 18,358 -0.16(-1.18%)
Nov 27, 2017 13.79 13.87 13.72 13.76 18,651 -0.06(-0.42%)
Nov 24, 2017 13.89 13.90 13.77 13.81 27,553 -0.01(-0.10%)
Nov 22, 2017 13.73 13.91 13.73 13.83 20,496 +0.12(+0.84%)
Nov 21, 2017 13.61 13.90 13.58 13.71 31,706 +0.10(+0.74%)
Nov 20, 2017 14.07 14.07 13.58 13.61 53,040 -0.46(-3.28%)
Nov 17, 2017 14.15 14.19 14.03 14.07 30,530 -0.13(-0.91%)
Nov 16, 2017 14.12 14.20 14.05 14.20 10,615 +0.22(+1.55%)
Nov 15, 2017 14.20 14.21 13.99 13.99 13,366 -0.23(-1.63%)
Nov 14, 2017 14.27 14.27 14.02 14.22 21,040 +0.02(+0.15%)
Nov 13, 2017 14.24 14.25 14.14 14.20 27,083 +0.05(+0.36%)
Nov 10, 2017 14.28 14.28 14.12 14.15 29,324 -0.01(-0.05%)
Nov 09, 2017 14.17 14.26 14.11 14.15 18,157 +0.04(+0.26%)
Nov 08, 2017 14.18 14.26 14.09 14.12 23,954 -0.01(-0.05%)
Nov 07, 2017 14.09 14.23 14.05 14.12 21,057 +0.10(+0.70%)
Nov 06, 2017 14.28 14.39 13.91 14.03 45,792 -0.15(-1.05%)
Nov 03, 2017 14.20 14.21 14.08 14.18 27,619 +0.09(+0.67%)
Nov 02, 2017 14.11 14.23 14.08 14.08 25,308 -0.03(-0.20%)
Nov 01, 2017 14.40 14.40 14.08 14.11 30,191 -0.12(-0.86%)
Oct 31, 2017 14.41 14.41 14.18 14.23 70,783 -0.06(-0.40%)
Oct 30, 2017 14.13 14.33 14.05 14.29 60,141 +0.29(+2.06%)
Oct 27, 2017 13.98 14.11 13.95 14.00 43,848 -0.01(-0.05%)
Oct 26, 2017 14.08 14.32 13.84 14.01 41,892 +0.00(+0.00%)
Oct 25, 2017 13.93 14.41 13.90 14.01 94,073 +0.17(+1.20%)
Oct 24, 2017 13.68 13.89 13.68 13.84 50,759 +0.30(+2.19%)
Oct 23, 2017 13.57 13.83 13.36 13.55 97,092 +0.29(+2.18%)
Oct 20, 2017 13.29 13.30 13.14 13.26 18,802 +0.08(+0.60%)
Oct 19, 2017 13.57 13.58 13.14 13.18 29,579 -0.38(-2.82%)
Oct 18, 2017 13.15 13.56 13.12 13.56 27,844 +0.44(+3.36%)
Oct 17, 2017 13.77 13.82 12.96 13.12 115,058 -0.43(-3.20%)
Oct 16, 2017 14.02 14.31 13.54 13.55 60,104 -0.40(-2.85%)
Oct 13, 2017 13.88 14.13 13.86 13.95 64,598 +0.17(+1.20%)
Oct 12, 2017 13.97 14.01 13.76 13.79 50,240 -0.05(-0.37%)
Oct 11, 2017 13.86 13.94 13.83 13.84 53,339 +0.04(+0.31%)
Oct 10, 2017 13.88 13.99 13.79 13.79 41,640 +0.00(+0.00%)
Oct 09, 2017 13.71 14.01 13.66 13.79 84,533 +0.19(+1.43%)
Oct 06, 2017 13.76 13.79 13.53 13.60 30,167 -0.11(-0.79%)
Oct 05, 2017 13.72 13.83 13.65 13.71 27,936 +0.08(+0.58%)
Oct 04, 2017 13.58 13.87 13.51 13.63 48,567 +0.12(+0.85%)
Oct 03, 2017 13.56 13.56 13.48 13.51 17,507 +0.01(+0.11%)
Oct 02, 2017 13.53 13.55 13.45 13.50 40,587 -0.01(-0.05%)
Sep 29, 2017 13.39 13.53 13.31 13.50 25,650 +0.22(+1.69%)
Sep 28, 2017 13.24 13.54 12.96 13.28 24,106 +0.14(+1.04%)
Sep 27, 2017 13.21 13.21 13.03 13.14 32,760 -0.11(-0.81%)
Sep 26, 2017 12.93 13.51 12.91 13.25 46,877 +0.29(+2.21%)
Sep 25, 2017 12.99 13.01 12.96 12.96 28,841 +0.03(+0.22%)
Sep 22, 2017 12.76 12.99 12.66 12.94 21,718 +0.34(+2.73%)
Sep 21, 2017 12.64 12.78 12.53 12.59 27,752 +0.01(+0.11%)
Sep 20, 2017 12.62 12.62 12.40 12.58 37,336 -0.19(-1.46%)
Sep 19, 2017 12.87 12.88 12.64 12.76 31,895 -0.04(-0.34%)
Sep 18, 2017 12.93 13.07 12.59 12.81 81,322 -0.16(-1.22%)
Sep 15, 2017 12.71 12.96 12.33 12.96 94,305 +0.33(+2.61%)
Sep 14, 2017 12.73 12.73 12.41 12.63 53,642 -0.04(-0.34%)
Sep 13, 2017 12.79 12.79 12.66 12.68 65,887 +0.04(+0.28%)
Sep 12, 2017 12.66 12.71 12.57 12.64 38,888 +0.09(+0.74%)
Sep 11, 2017 12.63 12.77 12.51 12.55 65,113 +0.12(+0.98%)
Sep 08, 2017 11.95 12.48 11.89 12.43 35,844 +0.55(+4.64%)
Sep 07, 2017 11.99 12.14 11.82 11.88 13,914 -0.01(-0.12%)
Sep 06, 2017 12.01 12.19 11.89 11.89 11,359 -0.13(-1.07%)
Sep 05, 2017 12.13 12.18 12.02 12.02 20,017 -0.18(-1.47%)
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.