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 (%)
Nov 30, 2017 13.67 13.67 13.28 13.34 91,909 -0.19(-1.41%)
Nov 29, 2017 13.78 13.88 13.51 13.53 67,153 -0.31(-2.21%)
Nov 28, 2017 13.95 13.99 13.81 13.83 18,041 -0.17(-1.18%)
Nov 27, 2017 14.04 14.11 13.96 14.00 18,329 -0.06(-0.42%)
Nov 24, 2017 14.14 14.15 14.01 14.06 27,077 -0.01(-0.10%)
Nov 22, 2017 13.98 14.15 13.98 14.07 20,142 +0.12(+0.84%)
Nov 21, 2017 13.85 14.15 13.82 13.95 31,158 +0.10(+0.74%)
Nov 20, 2017 14.32 14.32 13.81 13.85 52,124 -0.47(-3.28%)
Nov 17, 2017 14.40 14.44 14.28 14.32 30,003 -0.13(-0.92%)
Nov 16, 2017 14.37 14.45 14.30 14.45 10,432 +0.22(+1.55%)
Nov 15, 2017 14.45 14.46 14.23 14.23 13,135 -0.24(-1.63%)
Nov 14, 2017 14.52 14.52 14.27 14.47 20,677 +0.02(+0.15%)
Nov 13, 2017 14.49 14.51 14.39 14.45 26,616 +0.05(+0.36%)
Nov 10, 2017 14.53 14.53 14.37 14.40 28,817 -0.01(-0.05%)
Nov 09, 2017 14.42 14.51 14.35 14.40 17,843 +0.04(+0.26%)
Nov 08, 2017 14.42 14.51 14.34 14.37 23,540 -0.01(-0.05%)
Nov 07, 2017 14.34 14.48 14.30 14.37 20,693 +0.10(+0.70%)
Nov 06, 2017 14.53 14.64 14.15 14.27 45,001 -0.15(-1.05%)
Nov 03, 2017 14.45 14.46 14.33 14.42 27,142 +0.10(+0.67%)
Nov 02, 2017 14.36 14.48 14.33 14.33 24,871 -0.03(-0.20%)
Nov 01, 2017 14.65 14.65 14.33 14.36 29,669 -0.12(-0.86%)
Oct 31, 2017 14.66 14.66 14.43 14.48 69,561 -0.06(-0.40%)
Oct 30, 2017 14.38 14.59 14.29 14.54 59,103 +0.29(+2.06%)
Oct 27, 2017 14.23 14.36 14.20 14.25 43,090 -0.01(-0.05%)
Oct 26, 2017 14.33 14.57 14.08 14.26 41,169 +0.00(+0.00%)
Oct 25, 2017 14.17 14.66 14.15 14.26 92,448 +0.17(+1.20%)
Oct 24, 2017 13.92 14.14 13.92 14.09 49,883 +0.30(+2.19%)
Oct 23, 2017 13.81 14.08 13.59 13.79 95,415 +0.29(+2.18%)
Oct 20, 2017 13.52 13.54 13.37 13.49 18,478 +0.08(+0.60%)
Oct 19, 2017 13.81 13.82 13.37 13.41 29,068 -0.39(-2.82%)
Oct 18, 2017 13.38 13.80 13.35 13.80 27,363 +0.45(+3.36%)
Oct 17, 2017 14.01 14.06 13.18 13.35 113,071 -0.44(-3.20%)
Oct 16, 2017 14.26 14.56 13.78 13.79 59,066 -0.40(-2.85%)
Oct 13, 2017 14.12 14.38 14.11 14.20 63,482 +0.17(+1.20%)
Oct 12, 2017 14.22 14.26 14.00 14.03 49,372 -0.05(-0.37%)
Oct 11, 2017 14.11 14.18 14.07 14.08 52,418 +0.04(+0.31%)
Oct 10, 2017 14.12 14.23 14.04 14.04 40,921 +0.00(+0.00%)
Oct 09, 2017 13.95 14.26 13.90 14.04 83,073 +0.20(+1.43%)
Oct 06, 2017 14.01 14.04 13.76 13.84 29,646 -0.11(-0.79%)
Oct 05, 2017 13.96 14.07 13.89 13.95 27,454 +0.08(+0.58%)
Oct 04, 2017 13.81 14.12 13.75 13.87 47,728 +0.12(+0.85%)
Oct 03, 2017 13.80 13.80 13.72 13.75 17,205 +0.01(+0.11%)
Oct 02, 2017 13.77 13.79 13.69 13.73 39,886 -0.01(-0.05%)
Sep 29, 2017 13.62 13.77 13.54 13.74 25,207 +0.23(+1.69%)
Sep 28, 2017 13.48 13.78 13.19 13.51 23,690 +0.14(+1.04%)
Sep 27, 2017 13.45 13.45 13.26 13.37 32,194 -0.11(-0.81%)
Sep 26, 2017 13.16 13.75 13.14 13.48 46,068 +0.29(+2.21%)
Sep 25, 2017 13.22 13.24 13.18 13.19 28,343 +0.03(+0.22%)
Sep 22, 2017 12.99 13.22 12.88 13.16 21,342 +0.35(+2.73%)
Sep 21, 2017 12.86 13.00 12.75 12.81 27,273 +0.01(+0.11%)
Sep 20, 2017 12.84 12.84 12.62 12.80 36,691 -0.19(-1.46%)
Sep 19, 2017 13.10 13.10 12.87 12.99 31,344 -0.04(-0.34%)
Sep 18, 2017 13.16 13.30 12.81 13.03 79,917 -0.16(-1.22%)
Sep 15, 2017 12.94 13.19 12.54 13.19 92,676 +0.34(+2.61%)
Sep 14, 2017 12.95 12.95 12.63 12.86 52,715 -0.04(-0.34%)
Sep 13, 2017 13.02 13.02 12.88 12.90 64,749 +0.04(+0.28%)
Sep 12, 2017 12.88 12.94 12.79 12.86 38,216 +0.09(+0.74%)
Sep 11, 2017 12.85 13.00 12.73 12.77 63,989 +0.12(+0.98%)
Sep 08, 2017 12.16 12.69 12.10 12.64 35,225 +0.56(+4.64%)
Sep 07, 2017 12.20 12.36 12.03 12.08 13,674 -0.01(-0.12%)
Sep 06, 2017 12.22 12.40 12.10 12.10 11,163 -0.13(-1.07%)
Sep 05, 2017 12.34 12.39 12.23 12.23 19,671 -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.