Skip to main content

Innovative Industrial Properties (NY: IIPR )

134.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.61 12.66 12.21 12.62 26,241 -0.02(-0.17%)
May 30, 2017 12.25 12.64 12.25 12.64 17,738 +0.40(+3.25%)
May 26, 2017 12.37 12.39 12.08 12.24 23,547 +0.14(+1.17%)
May 25, 2017 12.57 12.91 12.10 12.10 39,226 -0.45(-3.62%)
May 24, 2017 12.42 12.78 12.36 12.55 22,095 +0.23(+1.90%)
May 23, 2017 12.49 12.62 12.32 12.32 31,383 -0.00(-0.01%)
May 22, 2017 12.61 12.78 12.18 12.32 39,654 -0.36(-2.85%)
May 19, 2017 12.43 12.68 12.13 12.68 24,926 +0.17(+1.36%)
May 18, 2017 12.59 12.59 12.12 12.51 12,037 +0.01(+0.11%)
May 17, 2017 12.73 12.73 12.44 12.49 13,971 -0.14(-1.12%)
May 16, 2017 12.42 12.71 12.42 12.64 13,511 +0.13(+1.02%)
May 15, 2017 12.81 12.81 12.45 12.51 22,290 -0.27(-2.11%)
May 12, 2017 12.82 12.85 12.47 12.78 22,658 +0.14(+1.09%)
May 11, 2017 12.42 12.79 12.42 12.64 49,130 +0.08(+0.60%)
May 10, 2017 12.74 12.79 12.40 12.57 26,189 -0.14(-1.12%)
May 09, 2017 12.21 12.71 12.21 12.71 9,460 +0.50(+4.07%)
May 08, 2017 12.33 12.55 12.07 12.21 62,390 +0.24(+2.02%)
May 05, 2017 12.18 12.78 11.97 11.97 127,902 -0.21(-1.69%)
May 04, 2017 12.06 12.22 11.93 12.18 88,686 +0.17(+1.42%)
May 03, 2017 12.28 12.28 11.97 12.00 30,457 -0.34(-2.76%)
May 02, 2017 12.55 12.55 12.32 12.35 22,396 -0.21(-1.64%)
May 01, 2017 12.78 12.78 12.51 12.55 7,190 -0.23(-1.78%)
Apr 28, 2017 12.75 12.78 12.42 12.78 36,248 +0.12(+0.95%)
Apr 27, 2017 12.66 12.76 12.50 12.66 32,039 +0.12(+0.96%)
Apr 26, 2017 12.65 12.99 12.44 12.54 55,870 -0.18(-1.45%)
Apr 25, 2017 12.45 12.84 12.30 12.72 108,238 +0.27(+2.17%)
Apr 24, 2017 13.30 13.45 12.21 12.45 161,935 -0.64(-4.88%)
Apr 21, 2017 12.89 13.15 12.81 13.09 160,235 +0.31(+2.39%)
Apr 20, 2017 13.08 13.41 12.79 12.79 82,044 -0.17(-1.31%)
Apr 19, 2017 12.96 13.03 12.45 12.96 152,955 +0.11(+0.88%)
Apr 18, 2017 13.16 13.31 12.77 12.84 97,743 -0.22(-1.68%)
Apr 17, 2017 12.85 13.06 12.85 13.06 116,398 +0.11(+0.82%)
Apr 13, 2017 12.97 13.04 12.89 12.96 14,147 +0.07(+0.55%)
Apr 12, 2017 12.89 13.06 12.89 12.89 13,999 +0.01(+0.11%)
Apr 11, 2017 12.95 13.05 12.78 12.87 89,084 +0.02(+0.17%)
Apr 10, 2017 12.88 12.96 12.77 12.85 82,406 +0.07(+0.55%)
Apr 07, 2017 12.78 12.96 12.77 12.78 28,030 -0.01(-0.06%)
Apr 06, 2017 12.74 12.89 12.69 12.79 26,254 +0.22(+1.75%)
Apr 05, 2017 12.70 13.12 12.49 12.57 89,569 +0.07(+0.57%)
Apr 04, 2017 12.42 13.13 12.39 12.49 170,729 +0.16(+1.27%)
Apr 03, 2017 12.36 12.36 12.20 12.34 36,686 +0.23(+1.88%)
Mar 31, 2017 12.26 12.36 12.00 12.11 29,240 -0.06(-0.52%)
Mar 30, 2017 12.35 12.40 12.07 12.18 62,127 +0.01(+0.06%)
Mar 29, 2017 11.85 12.26 11.85 12.17 115,070 +0.35(+2.94%)
Mar 28, 2017 11.88 11.96 11.77 11.82 16,595 +0.04(+0.30%)
Mar 27, 2017 11.49 12.10 11.49 11.78 62,823 +0.18(+1.53%)
Mar 24, 2017 11.70 11.79 11.53 11.61 68,886 -0.11(-0.91%)
Mar 23, 2017 12.47 12.47 11.71 11.71 18,180 -0.60(-4.84%)
Mar 22, 2017 11.98 12.40 11.74 12.31 29,187 +0.24(+2.00%)
Mar 21, 2017 12.40 12.45 11.91 12.07 26,753 -0.36(-2.86%)
Mar 20, 2017 12.31 12.49 12.08 12.42 27,757 +0.33(+2.70%)
Mar 17, 2017 11.93 12.21 11.93 12.10 220,751 +0.06(+0.53%)
Mar 16, 2017 12.03 12.42 12.02 12.03 28,952 +0.01(+0.12%)
Mar 15, 2017 11.42 12.37 11.32 12.02 64,706 +0.76(+6.75%)
Mar 14, 2017 11.27 11.30 11.04 11.26 39,968 +0.12(+1.08%)
Mar 13, 2017 10.97 11.36 10.97 11.14 37,513 +0.14(+1.23%)
Mar 10, 2017 11.00 11.12 10.97 11.00 24,357 -0.04(-0.32%)
Mar 09, 2017 11.04 11.18 11.01 11.04 27,005 -0.04(-0.33%)
Mar 08, 2017 11.29 11.29 11.03 11.07 48,052 -0.21(-1.89%)
Mar 07, 2017 11.63 11.63 11.11 11.29 37,726 -0.27(-2.33%)
Mar 06, 2017 11.73 11.88 11.47 11.56 36,682 +0.02(+0.18%)
Mar 03, 2017 11.69 11.82 11.54 11.54 17,593 -0.14(-1.22%)
Mar 02, 2017 11.64 11.78 11.50 11.68 43,040 +0.09(+0.73%)
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.