Skip to main content

Innovative Industrial Properties (NY: IIPR )

104.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.02 18.72 17.67 18.51 197,355 +0.40(+2.21%)
Feb 27, 2018 18.75 18.76 17.52 18.11 178,667 -0.67(-3.59%)
Feb 26, 2018 19.33 19.34 18.72 18.78 124,000 -0.42(-2.16%)
Feb 23, 2018 19.14 19.24 19.03 19.20 79,997 +0.07(+0.35%)
Feb 22, 2018 18.80 19.22 18.72 19.13 88,410 +0.33(+1.73%)
Feb 21, 2018 18.99 19.09 18.71 18.80 146,984 -0.29(-1.51%)
Feb 20, 2018 19.20 19.21 18.91 19.09 115,645 -0.13(-0.66%)
Feb 16, 2018 19.22 19.22 19.22 0 -0.07(-0.38%)
Feb 15, 2018 19.36 19.36 18.97 19.29 86,461 +0.14(+0.74%)
Feb 14, 2018 19.39 19.63 19.04 19.15 154,016 -0.56(-2.86%)
Feb 13, 2018 19.07 19.94 19.07 19.71 113,362 +0.52(+2.70%)
Feb 12, 2018 19.85 19.90 18.80 19.20 138,069 -0.44(-2.27%)
Feb 09, 2018 19.28 19.80 18.68 19.64 234,018 +0.15(+0.76%)
Feb 08, 2018 19.93 20.23 19.29 19.49 88,264 -0.36(-1.83%)
Feb 07, 2018 19.34 19.94 19.14 19.86 180,926 +0.53(+2.72%)
Feb 06, 2018 19.28 19.96 18.94 19.33 246,407 -0.27(-1.36%)
Feb 05, 2018 19.68 20.39 19.44 19.60 318,364 -0.09(-0.45%)
Feb 02, 2018 19.65 20.08 19.31 19.69 257,493 -0.14(-0.71%)
Feb 01, 2018 21.21 21.39 19.77 19.83 270,940 -1.36(-6.41%)
Jan 31, 2018 20.48 21.23 20.39 21.18 174,847 +0.70(+3.44%)
Jan 30, 2018 20.76 21.17 20.60 20.48 339,860 -0.61(-2.88%)
Jan 29, 2018 21.66 21.87 20.78 21.09 253,273 -0.57(-2.64%)
Jan 26, 2018 22.23 22.34 21.21 21.66 348,510 -0.67(-3.02%)
Jan 25, 2018 22.93 23.54 21.64 22.33 314,546 -0.60(-2.62%)
Jan 24, 2018 22.39 23.52 22.35 22.93 397,597 +0.71(+3.20%)
Jan 23, 2018 21.07 22.61 21.07 22.22 375,375 +1.29(+6.16%)
Jan 22, 2018 21.18 21.64 20.81 20.93 289,430 +0.04(+0.21%)
Jan 19, 2018 21.36 21.61 20.25 20.89 623,389 -0.15(-0.71%)
Jan 18, 2018 20.40 21.72 19.69 21.03 2,903,629 -2.17(-9.36%)
Jan 17, 2018 25.21 26.25 22.44 23.21 614,095 -1.85(-7.37%)
Jan 16, 2018 23.67 25.21 23.25 25.05 496,894 +2.62(+11.70%)
Jan 12, 2018 22.43 22.43 22.43 0 -1.67(-6.92%)
Jan 11, 2018 24.69 24.71 22.98 24.10 603,124 +0.59(+2.49%)
Jan 10, 2018 23.56 22.38 23.51 247,280 +0.80(+3.53%)
Jan 09, 2018 21.92 23.24 21.91 22.71 313,516 +0.87(+4.01%)
Jan 08, 2018 22.52 23.33 21.32 21.84 274,028 +0.02(+0.10%)
Jan 05, 2018 19.00 22.15 19.00 21.81 680,174 +2.53(+13.11%)
Jan 04, 2018 22.56 22.61 18.67 19.28 921,755 -4.50(-18.92%)
Jan 03, 2018 27.15 27.20 22.47 23.79 869,570 -3.33(-12.28%)
Jan 02, 2018 25.02 27.34 24.47 27.11 588,670 +3.16(+13.18%)
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%)
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.