Skip to main content

Innovative Industrial Properties (NY: IIPR )

118.68 -1.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 15.39 15.44 15.15 15.22 22,117 -0.18(-1.14%)
Jan 30, 2017 15.47 15.47 15.35 15.39 18,441 +0.03(+0.21%)
Jan 27, 2017 15.47 15.60 15.35 15.36 18,518 +0.01(+0.07%)
Jan 26, 2017 15.55 15.56 15.33 15.35 26,049 -0.20(-1.26%)
Jan 25, 2017 15.40 15.55 15.37 15.55 32,215 +0.24(+1.55%)
Jan 24, 2017 15.52 15.65 15.21 15.31 23,823 -0.09(-0.59%)
Jan 23, 2017 15.70 15.70 15.31 15.40 19,301 -0.04(-0.27%)
Jan 20, 2017 15.84 15.87 15.27 15.44 34,902 -0.16(-1.04%)
Jan 19, 2017 15.19 15.78 15.19 15.61 37,575 +0.31(+2.04%)
Jan 18, 2017 15.56 15.64 15.27 15.29 35,638 -0.22(-1.43%)
Jan 17, 2017 15.39 15.55 15.32 15.52 33,989 +0.32(+2.10%)
Jan 13, 2017 15.20 15.20 15.20 0 +0.34(+2.26%)
Jan 12, 2017 15.30 15.30 14.79 14.86 34,202 -0.20(-1.31%)
Jan 11, 2017 15.37 15.48 14.74 15.06 93,045 -0.28(-1.82%)
Jan 10, 2017 15.76 15.76 14.82 15.34 73,967 -0.32(-2.04%)
Jan 09, 2017 15.83 15.83 15.42 15.65 22,402 -0.11(-0.68%)
Jan 06, 2017 16.31 16.33 15.56 15.76 189,890 -0.38(-2.33%)
Jan 05, 2017 15.55 16.23 15.51 16.14 65,915 +0.72(+4.67%)
Jan 04, 2017 15.54 15.54 15.35 15.42 33,152 +0.11(+0.70%)
Jan 03, 2017 15.24 15.71 15.20 15.31 74,653 +0.42(+2.80%)
Dec 30, 2016 14.89 14.89 14.89 0 +0.24(+1.62%)
Dec 29, 2016 15.56 15.56 14.18 14.66 94,849 -0.63(-4.14%)
Dec 28, 2016 15.43 15.65 15.20 15.29 114,089 +0.10(+0.67%)
Dec 27, 2016 15.42 15.65 15.15 15.19 48,452 +0.00(+0.00%)
Dec 23, 2016 15.19 15.19 15.19 0 +0.34(+2.32%)
Dec 22, 2016 14.90 15.15 14.75 14.84 51,916 +0.06(+0.39%)
Dec 21, 2016 14.55 14.82 14.13 14.79 126,178 +0.32(+2.21%)
Dec 20, 2016 13.85 14.55 13.76 14.47 89,907 +0.77(+5.62%)
Dec 19, 2016 13.63 13.84 13.51 13.70 134,929 +0.21(+1.58%)
Dec 16, 2016 13.84 13.96 13.26 13.48 157,970 -0.33(-2.37%)
Dec 15, 2016 13.32 13.92 13.12 13.81 154,985 +0.38(+2.87%)
Dec 14, 2016 13.92 13.92 13.38 13.43 95,145 -0.29(-2.09%)
Dec 13, 2016 13.92 13.92 13.68 13.71 46,128 -0.06(-0.42%)
Dec 12, 2016 14.08 14.18 13.71 13.77 86,765 -0.11(-0.77%)
Dec 09, 2016 14.33 14.33 13.80 13.88 88,834 -0.20(-1.45%)
Dec 08, 2016 13.83 14.16 13.66 14.08 133,933 +0.25(+1.84%)
Dec 07, 2016 14.42 14.42 13.63 13.83 298,578 +0.20(+1.44%)
Dec 06, 2016 13.05 13.88 12.65 13.63 422,812 +1.02(+8.12%)
Dec 05, 2016 15.11 15.29 11.87 12.61 1,119,468 -2.50(-16.53%)
Dec 02, 2016 15.71 15.97 14.97 15.11 365,718 -0.57(-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.