Financial News

Innovative Industrial Properties (NY: IIPR )

110.40 +1.38 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 109.00 111.11 107.41 110.40 207,310 +1.38(+1.27%)
Nov 29, 2024 109.94 110.40 108.99 109.02 105,074 -0.15(-0.14%)
Nov 27, 2024 110.00 111.58 109.07 109.17 174,576 +0.02(+0.02%)
Nov 26, 2024 111.49 112.17 108.92 109.15 291,289 -2.65(-2.37%)
Nov 25, 2024 107.83 112.83 107.83 111.80 329,222 +4.68(+4.37%)
Nov 22, 2024 106.53 107.40 105.95 107.12 161,377 +1.35(+1.28%)
Nov 21, 2024 105.24 107.83 104.85 105.77 284,373 +0.47(+0.45%)
Nov 20, 2024 106.21 106.55 103.97 105.30 165,892 -0.90(-0.85%)
Nov 19, 2024 104.01 107.18 103.57 106.20 227,476 +1.45(+1.38%)
Nov 18, 2024 102.00 104.80 101.62 104.75 211,249 +2.52(+2.47%)
Nov 15, 2024 104.31 104.44 101.82 102.23 217,388 -1.24(-1.20%)
Nov 14, 2024 103.50 105.19 102.50 103.47 217,285 +0.41(+0.40%)
Nov 13, 2024 104.90 105.54 101.32 103.06 478,729 -0.90(-0.87%)
Nov 12, 2024 106.54 106.54 102.12 103.96 469,718 -3.78(-3.51%)
Nov 11, 2024 106.01 110.32 105.95 107.74 383,286 +1.37(+1.29%)
Nov 08, 2024 110.50 112.65 105.17 106.37 652,823 -3.70(-3.36%)
Nov 07, 2024 113.20 113.49 105.86 110.07 859,905 -12.93(-10.51%)
Nov 06, 2024 133.00 134.31 120.00 123.00 746,285 -9.34(-7.06%)
Nov 05, 2024 130.00 132.64 129.92 132.34 113,172 +1.71(+1.31%)
Nov 04, 2024 127.00 130.92 126.69 130.63 139,818 +3.63(+2.86%)
Nov 01, 2024 130.30 131.01 126.75 127.00 142,924 -2.19(-1.70%)
Oct 31, 2024 131.76 132.33 128.99 129.19 172,170 -2.68(-2.03%)
Oct 30, 2024 133.50 135.78 131.50 131.87 101,128 -1.88(-1.41%)
Oct 29, 2024 132.74 133.86 132.00 133.75 73,788 +0.28(+0.21%)
Oct 28, 2024 133.05 134.20 133.05 133.47 60,544 +1.59(+1.21%)
Oct 25, 2024 134.60 135.31 131.70 131.88 79,361 -1.73(-1.29%)
Oct 24, 2024 132.86 133.69 131.88 133.61 103,046 +1.28(+0.97%)
Oct 23, 2024 131.36 132.35 131.00 132.33 81,633 +0.85(+0.65%)
Oct 22, 2024 130.64 132.01 130.54 131.48 103,646 +0.58(+0.44%)
Oct 21, 2024 132.84 133.48 130.42 130.90 124,381 -2.28(-1.71%)
Oct 18, 2024 132.93 133.41 131.77 133.18 117,016 +0.67(+0.51%)
Oct 17, 2024 135.82 135.82 132.26 132.51 185,234 -3.10(-2.29%)
Oct 16, 2024 134.79 136.78 134.77 135.61 138,803 +1.83(+1.37%)
Oct 15, 2024 133.05 136.81 132.87 133.78 215,475 +1.60(+1.21%)
Oct 14, 2024 131.00 132.71 130.15 132.18 150,472 +1.31(+1.00%)
Oct 11, 2024 130.25 130.99 129.90 130.87 91,426 +1.34(+1.03%)
Oct 10, 2024 130.00 130.37 128.47 129.53 97,282 -0.83(-0.64%)
Oct 09, 2024 130.00 131.33 129.80 130.36 134,212 +0.85(+0.66%)
Oct 08, 2024 130.00 130.03 127.36 129.51 203,970 +0.12(+0.09%)
Oct 07, 2024 130.60 131.45 128.79 129.39 115,148 -2.08(-1.58%)
Oct 04, 2024 132.52 132.77 130.87 131.47 92,458 -0.49(-0.37%)
Oct 03, 2024 131.53 132.90 130.97 131.96 103,541 -0.45(-0.34%)
Oct 02, 2024 131.37 132.86 131.12 132.41 106,241 -0.09(-0.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback