Innovative Industrial Properties (NY: IIPR )

244.22 USD -1.47 (-0.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 76.84 79.26 76.66 77.41 187,900 +0.37(+0.48%)
Nov 27, 2019 78.14 78.77 76.10 77.04 277,400 -0.99(-1.27%)
Nov 26, 2019 77.77 78.50 76.07 78.03 308,792 +0.06(+0.08%)
Nov 25, 2019 78.03 79.60 77.70 77.97 215,563 +0.04(+0.05%)
Nov 22, 2019 80.50 80.75 77.25 77.93 299,200 -1.92(-2.40%)
Nov 21, 2019 80.00 80.50 78.91 79.85 300,808 -0.15(-0.19%)
Nov 20, 2019 82.32 82.75 79.31 80.00 384,166 -2.75(-3.32%)
Nov 19, 2019 83.00 83.82 81.77 82.75 273,228 -0.09(-0.11%)
Nov 18, 2019 86.00 87.20 82.40 82.84 343,170 -2.64(-3.09%)
Nov 15, 2019 83.00 86.18 81.75 85.48 474,700 +2.93(+3.55%)
Nov 14, 2019 81.12 84.36 80.63 82.55 788,270 +1.05(+1.29%)
Nov 13, 2019 80.01 82.47 78.55 81.50 697,994 +1.47(+1.84%)
Nov 12, 2019 82.29 82.60 79.66 80.03 266,020 -1.61(-1.97%)
Nov 11, 2019 85.16 85.30 79.80 81.64 457,653 -3.58(-4.20%)
Nov 08, 2019 81.45 86.57 81.04 85.22 533,300 +5.39(+6.75%)
Nov 07, 2019 78.84 82.50 75.24 79.83 762,869 +7.23(+9.96%)
Nov 06, 2019 77.15 78.12 72.30 72.60 564,088 -4.53(-5.87%)
Nov 05, 2019 76.25 78.88 75.75 77.13 346,151 +1.24(+1.63%)
Nov 04, 2019 76.10 77.75 75.66 75.89 376,608 +0.35(+0.46%)
Nov 01, 2019 78.40 78.80 73.49 75.54 433,300 -0.46(-0.61%)
Oct 31, 2019 73.59 77.04 72.64 76.00 619,924 +3.36(+4.63%)
Oct 30, 2019 70.79 73.68 70.00 72.64 443,235 +3.59(+5.20%)
Oct 29, 2019 67.36 70.86 67.07 69.05 378,715 +1.36(+2.01%)
Oct 28, 2019 71.95 72.33 66.61 67.69 604,201 -4.16(-5.79%)
Oct 25, 2019 72.20 72.58 70.66 71.85 259,400 -0.65(-0.90%)
Oct 24, 2019 71.59 73.36 69.55 72.50 326,825 +0.96(+1.34%)
Oct 23, 2019 72.12 73.50 71.22 71.54 191,964 -0.58(-0.80%)
Oct 22, 2019 75.05 75.17 71.11 72.12 245,319 -1.48(-2.01%)
Oct 21, 2019 72.47 73.99 70.57 73.60 460,986 +1.06(+1.46%)
Oct 18, 2019 76.08 76.63 71.14 72.54 616,000 -3.99(-5.21%)
Oct 17, 2019 77.46 79.08 76.50 76.53 257,010 -0.47(-0.61%)
Oct 16, 2019 78.00 79.36 76.12 77.00 239,368 -1.21(-1.55%)
Oct 15, 2019 78.06 80.40 77.20 78.21 436,913 +0.40(+0.51%)
Oct 14, 2019 78.42 80.05 75.86 77.81 288,800 -0.96(-1.22%)
Oct 11, 2019 77.76 80.10 75.76 78.77 650,700 +1.81(+2.35%)
Oct 10, 2019 85.81 86.15 76.90 76.96 1,070,415 -9.19(-10.67%)
Oct 09, 2019 86.64 88.69 85.80 86.15 288,226 -0.31(-0.36%)
Oct 08, 2019 88.66 89.33 84.70 86.46 790,091 -2.92(-3.27%)
Oct 07, 2019 90.78 92.83 89.18 89.38 225,362 -1.90(-2.08%)
Oct 04, 2019 90.00 91.83 89.15 91.28 174,900 +1.36(+1.51%)
Oct 03, 2019 90.79 92.12 87.52 89.92 289,598 -0.85(-0.94%)
Oct 02, 2019 87.56 91.17 86.72 90.77 373,834 +2.20(+2.48%)
Oct 01, 2019 91.45 92.05 88.11 88.57 357,773 -3.80(-4.11%)
Sep 30, 2019 96.00 96.50 90.57 92.37 361,076 -3.37(-3.52%)
Sep 27, 2019 94.83 96.76 94.26 95.74 342,400 +0.64(+0.67%)
Sep 26, 2019 91.77 95.75 91.65 95.10 284,607 +3.71(+4.06%)
Sep 25, 2019 88.87 91.99 88.79 91.39 212,588 +1.60(+1.78%)
Sep 24, 2019 95.65 96.09 86.18 89.79 531,823 -5.74(-6.01%)
Sep 23, 2019 93.73 96.74 93.50 95.53 217,746 +0.32(+0.34%)
Sep 20, 2019 98.29 98.82 92.61 95.21 1,142,900 -2.13(-2.19%)
Sep 19, 2019 95.40 98.80 94.42 97.34 333,078 +1.94(+2.03%)
Sep 18, 2019 95.00 95.63 93.05 95.40 227,023 +0.47(+0.50%)
Sep 17, 2019 91.05 95.65 91.05 94.93 334,744 +3.86(+4.24%)
Sep 16, 2019 91.50 94.90 91.07 91.07 412,234 -0.26(-0.28%)
Sep 13, 2019 91.00 94.67 90.11 91.33 449,400 +2.94(+3.33%)
Sep 12, 2019 91.90 92.90 87.76 88.39 424,616 -2.48(-2.73%)
Sep 11, 2019 85.30 91.20 84.66 90.87 415,002 +4.97(+5.79%)
Sep 10, 2019 85.27 86.55 82.76 85.90 398,322 -0.14(-0.16%)
Sep 09, 2019 83.50 86.86 83.35 86.04 514,617 +2.74(+3.29%)
Sep 06, 2019 88.77 90.32 82.15 83.30 996,300 -4.95(-5.61%)
Sep 05, 2019 84.82 89.60 83.01 88.25 870,827 +3.10(+3.64%)
Sep 04, 2019 92.50 92.62 83.77 85.15 1,057,283 -5.64(-6.21%)
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.