Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.14 12.20 11.85 11.93 56,008 -0.27(-2.25%)
Feb 27, 2017 12.25 12.40 11.92 12.20 23,445 -0.15(-1.23%)
Feb 24, 2017 12.88 12.96 11.56 12.35 98,513 -0.69(-5.26%)
Feb 23, 2017 13.11 13.18 12.87 13.04 13,648 +0.04(+0.28%)
Feb 22, 2017 12.93 13.05 12.77 13.00 24,843 +0.14(+1.07%)
Feb 21, 2017 12.94 12.95 12.75 12.87 19,183 +0.04(+0.34%)
Feb 17, 2017 12.82 12.82 12.82 0 +0.11(+0.86%)
Feb 16, 2017 12.93 12.97 12.69 12.71 5,535 -0.25(-1.96%)
Feb 15, 2017 13.00 13.10 12.84 12.97 15,387 +0.12(+0.96%)
Feb 14, 2017 12.93 12.93 12.64 12.84 29,963 -0.12(-0.95%)
Feb 13, 2017 13.11 13.11 12.89 12.97 13,295 -0.07(-0.55%)
Feb 10, 2017 13.04 13.04 12.85 13.04 38,904 +0.02(+0.17%)
Feb 09, 2017 12.93 13.08 12.85 13.02 42,226 -0.00(-0.04%)
Feb 08, 2017 12.94 13.06 12.91 13.02 49,297 +0.07(+0.54%)
Feb 07, 2017 12.94 13.06 12.93 12.95 15,859 -0.03(-0.22%)
Feb 06, 2017 13.11 13.13 12.97 12.98 23,398 -0.12(-0.94%)
Feb 03, 2017 13.08 13.17 12.97 13.10 18,614 +0.17(+1.34%)
Feb 02, 2017 13.13 13.28 12.82 12.93 38,580 -0.22(-1.65%)
Feb 01, 2017 13.50 13.56 13.15 13.15 26,977 -0.28(-2.09%)
Jan 31, 2017 13.58 13.62 13.36 13.43 25,067 -0.16(-1.14%)
Jan 30, 2017 13.65 13.65 13.55 13.58 20,900 +0.03(+0.21%)
Jan 27, 2017 13.65 13.76 13.55 13.55 20,988 +0.01(+0.07%)
Jan 26, 2017 13.72 13.73 13.53 13.55 29,523 -0.17(-1.26%)
Jan 25, 2017 13.59 13.72 13.56 13.72 36,512 +0.21(+1.55%)
Jan 24, 2017 13.70 13.80 13.42 13.51 27,001 -0.08(-0.59%)
Jan 23, 2017 13.85 13.85 13.51 13.59 21,875 -0.04(-0.27%)
Jan 20, 2017 13.98 14.00 13.47 13.63 39,557 -0.14(-1.04%)
Jan 19, 2017 13.40 13.92 13.40 13.77 42,586 +0.28(+2.04%)
Jan 18, 2017 13.73 13.80 13.47 13.49 40,391 -0.20(-1.43%)
Jan 17, 2017 13.58 13.72 13.52 13.69 38,522 +0.28(+2.10%)
Jan 13, 2017 13.41 13.41 13.41 0 +0.30(+2.26%)
Jan 12, 2017 13.50 13.50 13.05 13.11 38,764 -0.17(-1.31%)
Jan 11, 2017 13.56 13.66 13.00 13.29 105,455 -0.25(-1.82%)
Jan 10, 2017 13.91 13.91 13.08 13.53 83,833 -0.28(-2.04%)
Jan 09, 2017 13.96 13.96 13.60 13.81 25,390 -0.09(-0.68%)
Jan 06, 2017 14.39 14.40 13.73 13.91 215,217 -0.33(-2.33%)
Jan 05, 2017 13.72 14.32 13.68 14.24 74,707 +0.64(+4.67%)
Jan 04, 2017 13.71 13.71 13.55 13.60 37,574 +0.09(+0.70%)
Jan 03, 2017 13.44 13.86 13.41 13.51 84,610 +0.37(+2.80%)
Dec 30, 2016 13.14 13.14 13.14 0 +0.21(+1.62%)
Dec 29, 2016 13.73 13.73 12.51 12.93 107,500 -0.56(-4.14%)
Dec 28, 2016 13.62 13.81 13.41 13.49 129,306 +0.09(+0.67%)
Dec 27, 2016 13.60 13.81 13.36 13.40 54,914 +0.00(+0.00%)
Dec 23, 2016 13.40 13.40 13.40 0 +0.30(+2.32%)
Dec 22, 2016 13.15 13.36 13.01 13.10 58,840 +0.05(+0.39%)
Dec 21, 2016 12.84 13.08 12.47 13.05 143,007 +0.28(+2.21%)
Dec 20, 2016 12.22 12.84 12.14 12.76 101,899 +0.68(+5.62%)
Dec 19, 2016 12.03 12.21 11.92 12.09 152,926 +0.19(+1.58%)
Dec 16, 2016 12.21 12.32 11.70 11.90 179,040 -0.29(-2.37%)
Dec 15, 2016 11.75 12.28 11.58 12.19 175,657 +0.34(+2.87%)
Dec 14, 2016 12.28 12.28 11.80 11.85 107,835 -0.25(-2.09%)
Dec 13, 2016 12.28 12.28 12.07 12.10 52,280 -0.05(-0.42%)
Dec 12, 2016 12.43 12.51 12.10 12.15 98,337 -0.09(-0.77%)
Dec 09, 2016 12.64 12.64 12.18 12.24 100,682 -0.18(-1.45%)
Dec 08, 2016 12.20 12.50 12.05 12.43 151,796 +0.22(+1.84%)
Dec 07, 2016 12.72 12.72 12.03 12.20 338,401 +0.17(+1.44%)
Dec 06, 2016 11.52 12.25 11.16 12.03 479,205 +0.90(+8.12%)
Dec 05, 2016 13.33 13.49 10.47 11.13 1,268,779 -2.20(-16.53%)
Dec 02, 2016 13.86 14.09 13.21 13.33 414,497 -0.51(-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.