Breaking News Bar

Business News and Information

Innovative Industrial Properties (NY: IIPR )

188.83 USD -0.94 (-0.50%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 187.55 191.50 187.38 189.77 347,943 +2.65(+1.42%)
Jan 13, 2021 185.44 193.73 184.45 187.12 410,169 +1.68(+0.91%)
Jan 12, 2021 190.25 196.61 180.51 185.44 712,864 -3.97(-2.10%)
Jan 11, 2021 176.94 191.27 175.48 189.41 803,066 +10.97(+6.15%)
Jan 08, 2021 174.94 178.57 172.50 178.44 618,600 +4.14(+2.38%)
Jan 07, 2021 182.94 183.48 170.61 174.30 845,525 -4.69(-2.62%)
Jan 06, 2021 186.24 186.98 177.10 178.99 817,287 -1.04(-0.58%)
Jan 05, 2021 178.00 181.33 176.49 180.03 344,492 +2.53(+1.43%)
Jan 04, 2021 184.00 186.26 174.02 177.50 415,609 -5.63(-3.07%)
Dec 31, 2020 183.13 183.13 183.13 271,776 -0.55(-0.30%)
Dec 30, 2020 180.90 184.99 180.38 183.68 271,776 +2.40(+1.32%)
Dec 29, 2020 185.55 187.69 175.02 181.28 728,548 -4.74(-2.55%)
Dec 28, 2020 190.85 191.72 183.21 186.02 424,417 -2.41(-1.28%)
Dec 24, 2020 189.10 191.00 187.42 188.43 191,400 -0.32(-0.17%)
Dec 23, 2020 196.00 199.35 186.07 188.75 685,113 -8.89(-4.50%)
Dec 22, 2020 194.50 198.15 193.19 197.64 482,139 +4.66(+2.41%)
Dec 21, 2020 185.50 193.08 184.08 192.98 500,811 +4.44(+2.35%)
Dec 18, 2020 190.00 193.24 187.11 188.54 855,600 -0.19(-0.10%)
Dec 17, 2020 183.67 189.16 182.19 188.73 615,277 +6.50(+3.57%)
Dec 16, 2020 176.96 184.45 176.92 182.23 896,322 +5.33(+3.01%)
Dec 15, 2020 171.50 176.90 168.62 176.90 630,005 +8.28(+4.91%)
Dec 14, 2020 166.00 172.05 164.92 168.62 970,295 +7.55(+4.69%)
Dec 11, 2020 160.00 163.04 158.28 161.07 322,900 -0.11(-0.07%)
Dec 10, 2020 156.00 161.85 155.03 161.18 315,048 +3.29(+2.08%)
Dec 09, 2020 157.02 164.42 156.37 157.89 860,310 +1.87(+1.20%)
Dec 08, 2020 154.99 156.69 152.76 156.02 281,327 +1.57(+1.02%)
Dec 07, 2020 153.55 156.30 153.31 154.45 473,669 +1.54(+1.01%)
Dec 04, 2020 149.62 153.07 148.87 152.91 494,500 +5.25(+3.56%)
Dec 03, 2020 153.73 153.92 146.81 147.66 967,988 -5.55(-3.62%)
Dec 02, 2020 153.80 153.99 150.90 153.21 323,282 -1.02(-0.66%)
Dec 01, 2020 154.58 154.94 151.00 154.23 692,045 +0.57(+0.37%)
Nov 30, 2020 157.57 157.91 150.36 153.66 371,195 -3.13(-2.00%)
Nov 27, 2020 157.59 157.98 154.01 156.79 195,200 +0.51(+0.33%)
Nov 25, 2020 155.00 156.52 151.78 156.28 346,300 +1.66(+1.07%)
Nov 24, 2020 157.00 158.76 152.50 154.62 613,148 +0.72(+0.47%)
Nov 23, 2020 152.85 160.15 152.85 153.90 621,413 +1.95(+1.28%)
Nov 20, 2020 154.01 154.73 150.00 151.95 203,300 -1.52(-0.99%)
Nov 19, 2020 150.21 153.63 150.05 153.47 270,333 +3.40(+2.27%)
Nov 18, 2020 150.55 153.25 149.16 150.07 515,849 +0.31(+0.21%)
Nov 17, 2020 154.33 155.54 148.79 149.76 453,896 -3.73(-2.43%)
Nov 16, 2020 154.94 158.60 150.50 153.49 432,283 +1.03(+0.68%)
Nov 13, 2020 155.60 156.54 152.16 152.46 371,900 -2.84(-1.83%)
Nov 12, 2020 154.94 155.77 152.10 155.30 422,029 -0.09(-0.06%)
Nov 11, 2020 154.49 157.93 153.51 155.39 301,124 +1.90(+1.24%)
Nov 10, 2020 145.62 156.03 145.07 153.49 699,015 +8.43(+5.81%)
Nov 09, 2020 163.80 164.99 144.41 145.06 628,534 -7.32(-4.80%)
Nov 06, 2020 157.33 160.55 150.92 152.38 548,600 -3.49(-2.24%)
Nov 05, 2020 141.29 156.42 140.29 155.87 1,292,135 +22.29(+16.69%)
Nov 04, 2020 124.79 136.46 124.39 133.58 594,440 +10.65(+8.66%)
Nov 03, 2020 123.05 123.50 119.50 122.93 284,350 +0.40(+0.33%)
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.
 
bottom clear