Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.93 11.99 11.64 11.72 56,992 -0.27(-2.25%)
Feb 27, 2017 12.04 12.18 11.71 11.99 23,857 -0.15(-1.23%)
Feb 24, 2017 12.66 12.73 11.36 12.14 100,244 -0.67(-5.26%)
Feb 23, 2017 12.89 12.95 12.64 12.81 13,888 +0.04(+0.28%)
Feb 22, 2017 12.71 12.82 12.55 12.78 25,279 +0.13(+1.07%)
Feb 21, 2017 12.71 12.72 12.53 12.64 19,520 +0.04(+0.34%)
Feb 17, 2017 12.60 12.60 12.60 0 +0.11(+0.86%)
Feb 16, 2017 12.71 12.74 12.47 12.49 5,632 -0.25(-1.96%)
Feb 15, 2017 12.78 12.88 12.62 12.74 15,657 +0.12(+0.96%)
Feb 14, 2017 12.71 12.71 12.42 12.62 30,490 -0.12(-0.95%)
Feb 13, 2017 12.89 12.89 12.67 12.74 13,529 -0.07(-0.55%)
Feb 10, 2017 12.81 12.81 12.63 12.81 39,588 +0.02(+0.17%)
Feb 09, 2017 12.71 12.86 12.63 12.79 42,968 -0.00(-0.04%)
Feb 08, 2017 12.71 12.84 12.69 12.80 50,164 +0.07(+0.54%)
Feb 07, 2017 12.71 12.83 12.71 12.73 16,138 -0.03(-0.22%)
Feb 06, 2017 12.89 12.91 12.74 12.76 23,809 -0.12(-0.94%)
Feb 03, 2017 12.86 12.94 12.74 12.88 18,941 +0.17(+1.34%)
Feb 02, 2017 12.90 13.05 12.60 12.71 39,258 -0.21(-1.65%)
Feb 01, 2017 13.27 13.32 12.92 12.92 27,451 -0.28(-2.08%)
Jan 31, 2017 13.35 13.39 13.13 13.20 25,508 -0.15(-1.14%)
Jan 30, 2017 13.41 13.41 13.31 13.35 21,268 +0.03(+0.21%)
Jan 27, 2017 13.42 13.52 13.31 13.32 21,357 +0.01(+0.07%)
Jan 26, 2017 13.48 13.49 13.29 13.31 30,042 -0.17(-1.26%)
Jan 25, 2017 13.35 13.48 13.32 13.48 37,154 +0.21(+1.55%)
Jan 24, 2017 13.46 13.57 13.19 13.28 27,475 -0.08(-0.58%)
Jan 23, 2017 13.61 13.61 13.28 13.35 22,259 -0.04(-0.27%)
Jan 20, 2017 13.74 13.76 13.24 13.39 40,253 -0.14(-1.04%)
Jan 19, 2017 13.17 13.68 13.17 13.53 43,335 +0.27(+2.04%)
Jan 18, 2017 13.49 13.56 13.24 13.26 41,101 -0.19(-1.43%)
Jan 17, 2017 13.35 13.48 13.28 13.45 39,199 +0.28(+2.10%)
Jan 13, 2017 13.18 13.18 13.18 0 +0.29(+2.26%)
Jan 12, 2017 13.27 13.27 12.82 12.89 39,446 -0.17(-1.31%)
Jan 11, 2017 13.33 13.42 12.78 13.06 107,309 -0.24(-1.82%)
Jan 10, 2017 13.67 13.67 12.85 13.30 85,306 -0.28(-2.04%)
Jan 09, 2017 13.72 13.72 13.37 13.57 25,836 -0.09(-0.68%)
Jan 06, 2017 14.14 14.16 13.49 13.67 219,000 -0.33(-2.33%)
Jan 05, 2017 13.48 14.07 13.45 13.99 76,020 +0.62(+4.67%)
Jan 04, 2017 13.47 13.47 13.31 13.37 38,234 +0.09(+0.70%)
Jan 03, 2017 13.21 13.62 13.18 13.28 86,097 +0.36(+2.80%)
Dec 30, 2016 12.91 12.91 12.91 0 +0.21(+1.62%)
Dec 29, 2016 13.49 13.49 12.29 12.71 109,389 -0.55(-4.14%)
Dec 28, 2016 13.38 13.57 13.18 13.26 131,579 +0.09(+0.67%)
Dec 27, 2016 13.37 13.57 13.13 13.17 55,880 +0.00(+0.00%)
Dec 23, 2016 13.17 13.17 13.17 0 +0.30(+2.32%)
Dec 22, 2016 12.92 13.13 12.79 12.87 59,874 +0.05(+0.39%)
Dec 21, 2016 12.62 12.85 12.26 12.82 145,521 +0.28(+2.21%)
Dec 20, 2016 12.00 12.62 11.93 12.54 103,690 +0.67(+5.62%)
Dec 19, 2016 11.82 12.00 11.71 11.88 155,613 +0.18(+1.58%)
Dec 16, 2016 12.00 12.10 11.50 11.69 182,186 -0.28(-2.37%)
Dec 15, 2016 11.55 12.07 11.38 11.98 178,744 +0.33(+2.87%)
Dec 14, 2016 12.07 12.07 11.60 11.64 109,730 -0.25(-2.09%)
Dec 13, 2016 12.07 12.07 11.86 11.89 53,199 -0.05(-0.42%)
Dec 12, 2016 12.21 12.29 11.89 11.94 100,066 -0.09(-0.77%)
Dec 09, 2016 12.42 12.42 11.97 12.03 102,452 -0.18(-1.45%)
Dec 08, 2016 11.99 12.28 11.84 12.21 154,464 +0.22(+1.84%)
Dec 07, 2016 12.50 12.50 11.82 11.99 344,349 +0.17(+1.44%)
Dec 06, 2016 11.32 12.04 10.97 11.82 487,627 +0.89(+8.12%)
Dec 05, 2016 13.10 13.25 10.29 10.93 1,291,077 -2.17(-16.53%)
Dec 02, 2016 13.62 13.84 12.98 13.10 421,781 -0.50(-3.66%)
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.