Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	98.05	99.23	97.70	97.71	101,457	-0.17(-0.17%)
Apr 25, 2024	97.62	98.19	96.75	97.88	91,137	-0.81(-0.82%)
Apr 24, 2024	98.50	99.00	97.83	98.69	118,249	+0.06(+0.06%)
Apr 23, 2024	96.98	98.90	96.75	98.63	118,960	+2.13(+2.21%)
Apr 22, 2024	95.00	96.84	94.11	96.50	138,453	+2.27(+2.41%)
Apr 19, 2024	93.65	95.15	93.53	94.23	161,207	+0.35(+0.37%)
Apr 18, 2024	93.95	94.99	93.52	93.88	126,646	+0.26(+0.28%)
Apr 17, 2024	95.00	95.16	93.58	93.62	117,476	-0.87(-0.92%)
Apr 16, 2024	96.01	96.37	93.86	94.49	186,732	-2.23(-2.31%)
Apr 15, 2024	98.63	99.17	95.58	96.72	279,887	-1.58(-1.61%)
Apr 12, 2024	98.57	99.35	97.40	98.30	137,584	-0.68(-0.69%)
Apr 11, 2024	98.72	99.46	97.24	98.98	162,103	+1.19(+1.22%)
Apr 10, 2024	100.17	100.31	96.83	97.79	409,774	-5.09(-4.95%)
Apr 09, 2024	103.00	103.38	101.83	102.88	140,891	+0.02(+0.02%)
Apr 08, 2024	101.50	102.96	101.43	102.86	112,551	+1.90(+1.88%)
Apr 05, 2024	100.00	101.56	100.00	100.96	120,220	+0.47(+0.47%)
Apr 04, 2024	101.04	102.54	100.20	100.49	156,945	+0.64(+0.64%)
Apr 03, 2024	98.76	99.90	98.24	99.85	146,384	+0.52(+0.52%)
Apr 02, 2024	100.00	100.00	98.22	99.33	209,983	-1.55(-1.54%)
Apr 01, 2024	104.00	104.00	100.63	100.88	210,753	-2.66(-2.57%)
Mar 28, 2024	104.96	105.01	103.01	103.54	255,039	-0.81(-0.78%)
Mar 27, 2024	103.05	104.35	102.20	104.35	226,861	+2.59(+2.55%)
Mar 26, 2024	102.17	103.37	101.40	101.76	301,961	+0.02(+0.02%)
Mar 25, 2024	101.02	103.95	100.71	101.74	437,234	+1.02(+1.01%)
Mar 22, 2024	101.13	101.72	99.81	100.72	301,648	+0.22(+0.22%)
Mar 21, 2024	98.24	100.72	98.00	100.50	346,425	+2.80(+2.87%)
Mar 20, 2024	95.67	97.77	95.08	97.70	204,885	+1.82(+1.90%)
Mar 19, 2024	95.30	96.81	95.05	95.89	244,144	+0.34(+0.36%)
Mar 18, 2024	95.82	97.46	95.12	95.54	230,401	+0.57(+0.60%)
Mar 15, 2024	93.95	95.71	93.95	94.97	427,604	-0.18(-0.19%)
Mar 14, 2024	95.96	95.96	94.31	95.15	204,869	-0.82(-0.85%)
Mar 13, 2024	96.71	97.74	95.79	95.96	208,022	-0.85(-0.88%)
Mar 12, 2024	95.97	97.04	95.38	96.82	213,985	+0.65(+0.67%)
Mar 11, 2024	94.64	96.18	94.07	96.17	173,906	+0.99(+1.04%)
Mar 08, 2024	95.82	97.07	94.25	95.18	263,723	+0.29(+0.31%)
Mar 07, 2024	96.12	96.30	93.71	94.88	196,133	-0.13(-0.13%)
Mar 06, 2024	95.98	95.98	94.48	95.01	203,052	+0.22(+0.23%)
Mar 05, 2024	95.00	96.27	94.43	94.79	175,924	-1.07(-1.12%)
Mar 04, 2024	96.41	97.74	95.60	95.87	199,452	-0.62(-0.64%)
Mar 01, 2024	96.43	96.66	94.59	96.48	225,973	+0.22(+0.22%)
Feb 29, 2024	97.51	98.01	96.12	96.27	348,557	+0.47(+0.49%)
Feb 28, 2024	93.33	96.07	93.11	95.80	307,079	+2.15(+2.30%)
Feb 27, 2024	90.36	94.81	88.92	93.65	457,354	+5.47(+6.21%)
Feb 26, 2024	88.53	89.53	87.72	88.17	207,686	-0.95(-1.07%)
Feb 23, 2024	89.36	89.84	88.72	89.13	138,138	-0.33(-0.37%)
Feb 22, 2024	88.71	89.47	87.91	89.46	162,936	+0.66(+0.74%)
Feb 21, 2024	89.10	90.16	88.24	88.80	160,035	-0.63(-0.70%)
Feb 20, 2024	89.01	89.58	88.47	89.43	153,762	-0.95(-1.05%)
Feb 16, 2024	89.73	90.88	89.24	90.38	176,332	-1.35(-1.47%)
Feb 15, 2024	89.22	92.04	89.22	91.73	219,227	+3.56(+4.03%)
Feb 14, 2024	88.42	89.27	87.00	88.17	193,883	+0.91(+1.05%)
Feb 13, 2024	87.42	88.82	85.98	87.26	331,772	-3.49(-3.84%)
Feb 12, 2024	90.01	91.68	89.59	90.75	197,149	+0.76(+0.84%)
Feb 09, 2024	89.55	90.60	88.91	89.99	194,325	+0.29(+0.33%)
Feb 08, 2024	88.37	89.98	88.17	89.70	165,877	+1.32(+1.49%)
Feb 07, 2024	88.91	89.35	87.89	88.38	156,233	-0.72(-0.80%)
Feb 06, 2024	89.25	90.66	88.92	89.10	223,050	-0.16(-0.18%)
Feb 05, 2024	90.90	91.03	89.16	89.25	246,750	-3.44(-3.71%)
Feb 02, 2024	91.90	93.29	91.12	92.69	145,651	-0.69(-0.74%)
Feb 01, 2024	91.98	93.53	89.98	93.38	251,083	+1.79(+1.95%)
Jan 31, 2024	94.31	94.92	91.49	91.59	269,942	-2.65(-2.81%)
Jan 30, 2024	94.06	94.98	93.38	94.24	123,697	-0.71(-0.75%)
Jan 29, 2024	92.91	95.17	92.52	94.95	183,705	+2.39(+2.58%)
Jan 26, 2024	92.70	92.89	92.06	92.56	192,152	+0.57(+0.62%)
Jan 25, 2024	93.41	93.85	91.12	91.99	211,651	+0.19(+0.20%)
Jan 24, 2024	95.33	95.35	91.47	91.81	284,368	-2.01(-2.15%)
Jan 23, 2024	96.05	96.36	92.94	93.82	223,101	-0.84(-0.89%)
Jan 22, 2024	93.59	95.03	93.53	94.67	311,728	+2.18(+2.36%)
Jan 19, 2024	90.81	92.94	89.61	92.49	241,810	+2.38(+2.64%)
Jan 18, 2024	90.82	90.89	88.43	90.11	271,388	-0.09(-0.10%)
Jan 17, 2024	90.08	92.08	89.30	90.20	235,486	-1.90(-2.06%)
Jan 16, 2024	91.12	92.35	90.52	92.09	356,395	+0.52(+0.57%)
Jan 12, 2024	94.19	94.54	91.57	91.57	263,361	-1.15(-1.24%)
Jan 11, 2024	92.27	92.88	90.38	92.72	287,216	+0.02(+0.02%)
Jan 10, 2024	92.60	93.89	92.20	92.70	198,321	+0.43(+0.47%)
Jan 09, 2024	93.12	93.33	92.12	92.27	137,890	-1.89(-2.00%)
Jan 08, 2024	92.49	94.92	92.05	94.16	262,174	+1.02(+1.10%)
Jan 05, 2024	92.29	94.32	91.54	93.13	188,704	-0.53(-0.57%)
Jan 04, 2024	94.94	96.04	92.94	93.66	343,336	-1.60(-1.68%)
Jan 03, 2024	97.74	98.24	95.06	95.27	339,263	-4.15(-4.17%)
Jan 02, 2024	98.22	99.86	97.12	99.41	216,726	+0.36(+0.37%)
Dec 29, 2023	100.17	101.16	99.05	99.05	210,814	-1.97(-1.95%)
Dec 28, 2023	99.71	101.36	99.23	101.02	184,164	+0.90(+0.90%)
Dec 27, 2023	100.93	101.41	99.60	100.12	279,736	-0.07(-0.07%)
Dec 26, 2023	97.85	100.23	97.00	100.19	261,499	+2.95(+3.04%)
Dec 22, 2023	97.01	98.78	96.47	97.23	199,902	+1.05(+1.09%)
Dec 21, 2023	96.47	96.73	95.07	96.18	164,310	+1.34(+1.41%)
Dec 20, 2023	96.52	98.90	94.75	94.84	314,592	-1.93(-1.99%)
Dec 19, 2023	95.55	97.60	95.45	96.77	262,710	+1.70(+1.79%)
Dec 18, 2023	95.16	96.12	94.07	95.07	309,403	+0.19(+0.20%)
Dec 15, 2023	94.97	95.92	93.88	94.88	767,218	-0.48(-0.51%)
Dec 14, 2023	92.66	95.71	92.66	95.36	417,753	+5.56(+6.19%)
Dec 13, 2023	85.19	90.38	84.99	89.80	431,926	+4.92(+5.80%)
Dec 12, 2023	85.42	85.42	84.03	84.88	278,096	-0.59(-0.69%)
Dec 11, 2023	84.45	85.69	84.05	85.47	385,145	+0.65(+0.76%)
Dec 08, 2023	82.61	85.56	82.61	84.82	405,100	+1.93(+2.33%)
Dec 07, 2023	82.20	83.42	81.66	82.89	291,787	+0.68(+0.82%)
Dec 06, 2023	82.65	83.88	81.90	82.22	280,307	+0.44(+0.54%)
Dec 05, 2023	83.57	84.20	80.94	81.77	282,884	-2.46(-2.92%)
Dec 04, 2023	80.59	84.28	80.52	84.23	361,360	+3.22(+3.98%)
Dec 01, 2023	78.42	81.32	78.02	81.01	246,145	+2.19(+2.78%)
Nov 30, 2023	78.61	78.89	77.45	78.82	220,201	+1.01(+1.30%)
Nov 29, 2023	78.18	79.61	77.66	77.80	156,165	+0.62(+0.80%)
Nov 28, 2023	76.51	77.29	75.38	77.19	150,882	+0.04(+0.05%)
Nov 27, 2023	77.17	78.19	76.97	77.15	145,301	-0.44(-0.57%)
Nov 24, 2023	77.41	78.08	76.97	77.59	48,656	+0.38(+0.49%)
Nov 22, 2023	77.58	78.11	76.86	77.22	181,909	+0.64(+0.83%)
Nov 21, 2023	77.41	77.57	76.49	76.58	124,611	-1.18(-1.51%)
Nov 20, 2023	75.87	77.97	75.17	77.76	188,062	+1.79(+2.35%)
Nov 17, 2023	76.50	76.89	75.81	75.97	172,867	+0.51(+0.68%)
Nov 16, 2023	77.62	78.04	75.43	75.46	210,508	-2.44(-3.13%)
Nov 15, 2023	77.13	79.23	77.01	77.90	323,436	+0.99(+1.29%)
Nov 14, 2023	74.60	77.84	74.60	76.91	276,921	+5.13(+7.15%)
Nov 13, 2023	72.23	72.92	70.50	71.77	241,720	-1.39(-1.90%)
Nov 10, 2023	73.10	73.64	72.18	73.16	178,338	+0.65(+0.89%)
Nov 09, 2023	75.25	75.25	72.21	72.51	270,497	-2.11(-2.83%)
Nov 08, 2023	75.67	76.12	73.98	74.63	165,440	-1.12(-1.48%)
Nov 07, 2023	76.46	77.18	75.58	75.75	166,721	-0.84(-1.10%)
Nov 06, 2023	78.34	78.34	76.03	76.59	215,191	-1.20(-1.54%)
Nov 03, 2023	76.48	78.71	76.39	77.78	325,510	+2.83(+3.77%)
Nov 02, 2023	73.20	75.58	72.40	74.96	367,678	+4.89(+6.98%)
Nov 01, 2023	69.16	70.22	68.16	70.06	201,209	+0.73(+1.06%)
Oct 31, 2023	68.15	69.41	67.20	69.33	207,074	+1.61(+2.38%)
Oct 30, 2023	68.41	69.19	66.68	67.72	202,059	+0.16(+0.24%)
Oct 27, 2023	69.56	69.74	67.14	67.55	360,872	-1.81(-2.62%)
Oct 26, 2023	68.56	69.90	68.21	69.37	247,712	+0.81(+1.18%)
Oct 25, 2023	69.46	69.76	67.84	68.56	381,132	-1.90(-2.70%)
Oct 24, 2023	69.43	70.68	69.25	70.46	566,260	+1.79(+2.60%)
Oct 23, 2023	70.82	71.64	68.58	68.67	461,492	-2.56(-3.59%)
Oct 20, 2023	73.05	73.05	71.19	71.23	200,992	-1.32(-1.82%)
Oct 19, 2023	73.92	74.31	72.43	72.55	152,659	-1.63(-2.20%)
Oct 18, 2023	75.26	75.29	73.95	74.18	135,175	-1.73(-2.28%)
Oct 17, 2023	74.31	76.54	74.31	75.91	212,183	+0.97(+1.30%)
Oct 16, 2023	73.73	75.77	72.51	74.94	214,914	+2.08(+2.86%)
Oct 13, 2023	73.04	73.56	72.39	72.85	131,749	+0.43(+0.60%)
Oct 12, 2023	73.16	73.16	71.50	72.42	155,800	-0.95(-1.29%)
Oct 11, 2023	74.50	75.48	73.34	73.36	284,548	-0.18(-0.25%)
Oct 10, 2023	72.51	74.22	72.51	73.55	187,229	+1.22(+1.68%)
Oct 09, 2023	70.36	72.84	70.14	72.33	197,465	+1.44(+2.03%)
Oct 06, 2023	69.30	71.42	68.73	70.89	216,907	+1.25(+1.80%)
Oct 05, 2023	70.02	70.31	68.88	69.64	158,516	-0.58(-0.82%)
Oct 04, 2023	70.26	70.72	68.63	70.22	271,374	+0.14(+0.19%)
Oct 03, 2023	71.05	71.50	69.49	70.08	202,581	-1.61(-2.25%)
Oct 02, 2023	72.63	73.62	70.90	71.69	240,082	-1.33(-1.82%)
Sep 29, 2023	71.98	73.74	71.69	73.03	278,856	+2.28(+3.22%)
Sep 28, 2023	73.26	73.94	70.19	70.75	617,176	-2.34(-3.20%)
Sep 27, 2023	75.67	76.36	71.56	73.08	574,544	-1.80(-2.40%)
Sep 26, 2023	76.18	77.08	74.79	74.89	262,510	-1.95(-2.54%)
Sep 25, 2023	76.52	77.65	76.83	76.84	218,653	-0.01(-0.01%)
Sep 22, 2023	77.12	77.70	76.37	76.85	177,207	+0.01(+0.01%)
Sep 21, 2023	79.24	79.24	76.72	76.84	230,233	-3.07(-3.85%)
Sep 20, 2023	80.90	81.38	79.84	79.91	147,138	-0.01(-0.01%)
Sep 19, 2023	80.89	81.74	79.62	79.92	186,493	-0.91(-1.12%)
Sep 18, 2023	82.23	82.29	80.77	80.82	165,217	-1.30(-1.58%)
Sep 15, 2023	81.36	82.82	81.20	82.13	548,202	+0.55(+0.67%)
Sep 14, 2023	81.48	82.30	80.47	81.58	217,621	+0.72(+0.89%)
Sep 13, 2023	81.72	82.22	79.93	80.86	230,708	-0.91(-1.12%)
Sep 12, 2023	84.00	84.76	81.44	81.78	291,450	-2.45(-2.91%)
Sep 11, 2023	83.65	84.28	82.92	84.23	228,719	+0.70(+0.84%)
Sep 08, 2023	83.26	84.09	83.26	83.53	186,566	+0.21(+0.25%)
Sep 07, 2023	82.53	84.11	82.15	83.32	226,083	+0.47(+0.57%)
Sep 06, 2023	80.87	83.13	80.61	82.85	276,532	+1.98(+2.45%)
Sep 05, 2023	80.56	81.81	79.36	80.87	270,189	-1.83(-2.21%)

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.

Innovative Industrial Properties (NY: IIPR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Innovative Industrial Properties (NY: IIPR )

Historical Prices

Sections

Services

Decatur Daily Democrat