Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Innovative Industrial Properties (NY: IIPR )

129.19 -2.68 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 154.24 157.25 149.43 154.31 302,640 -1.68(-1.08%)
Feb 25, 2022 148.10 156.44 150.13 155.99 255,865 +5.99(+4.00%)
Feb 24, 2022 138.66 151.29 138.38 150.00 344,615 +4.63(+3.18%)
Feb 23, 2022 149.02 151.28 145.30 145.37 263,428 -2.81(-1.90%)
Feb 22, 2022 147.47 151.49 145.75 148.18 208,184 -1.74(-1.16%)
Feb 18, 2022 149.92 0 -3.03(-1.98%)
Feb 17, 2022 157.21 157.41 152.46 152.95 148,110 -5.40(-3.41%)
Feb 16, 2022 158.40 159.75 155.82 158.35 125,050 -0.06(-0.04%)
Feb 15, 2022 156.38 159.13 155.60 158.40 118,458 +3.64(+2.35%)
Feb 14, 2022 153.63 157.62 153.07 154.77 191,219 +0.12(+0.08%)
Feb 11, 2022 158.29 160.47 152.97 154.65 258,946 -2.09(-1.33%)
Feb 10, 2022 156.60 162.69 155.04 156.73 284,011 -3.27(-2.04%)
Feb 09, 2022 155.57 160.15 155.57 160.00 225,111 +7.44(+4.87%)
Feb 08, 2022 152.20 153.93 151.48 152.57 247,191 +0.09(+0.06%)
Feb 07, 2022 157.21 158.00 149.86 152.48 367,203 -5.31(-3.36%)
Feb 04, 2022 156.23 160.40 154.76 157.78 224,528 +0.24(+0.15%)
Feb 03, 2022 158.85 157.25 157.54 139,111 -4.23(-2.62%)
Feb 02, 2022 166.46 167.65 160.46 161.78 237,181 -0.52(-0.32%)
Feb 01, 2022 163.69 164.83 158.04 162.29 280,030 +0.02(+0.01%)
Jan 31, 2022 153.86 162.28 162.28 258,041 +9.19(+6.01%)
Jan 28, 2022 147.06 153.06 145.75 153.08 288,581 +6.00(+4.08%)
Jan 27, 2022 151.15 154.94 145.75 147.08 263,023 -3.11(-2.07%)
Jan 26, 2022 159.65 161.22 149.64 150.19 318,003 -5.59(-3.59%)
Jan 25, 2022 156.91 159.05 152.25 155.78 261,280 -3.59(-2.25%)
Jan 24, 2022 147.38 160.46 146.32 159.36 523,976 +5.35(+3.47%)
Jan 21, 2022 155.57 159.31 153.55 154.01 418,526 -5.40(-3.38%)
Jan 20, 2022 165.18 168.62 159.32 159.41 170,319 -3.83(-2.35%)
Jan 19, 2022 168.56 170.31 162.78 163.24 312,639 -5.32(-3.16%)
Jan 18, 2022 169.20 171.81 165.70 168.56 271,263 -3.28(-1.91%)
Jan 14, 2022 171.85 0 -0.70(-0.40%)
Jan 13, 2022 177.40 180.13 172.00 172.54 160,904 -4.01(-2.27%)
Jan 12, 2022 178.50 183.13 176.48 176.56 218,841 -0.17(-0.10%)
Jan 11, 2022 172.41 178.89 168.99 176.73 306,327 +2.41(+1.38%)
Jan 10, 2022 177.11 178.94 172.46 174.32 457,048 -7.93(-4.35%)
Jan 07, 2022 185.58 188.32 180.89 182.25 373,877 -3.89(-2.09%)
Jan 06, 2022 184.24 189.12 177.69 186.14 323,705 +2.12(+1.15%)
Jan 05, 2022 194.87 194.87 183.37 184.02 530,298 -11.78(-6.02%)
Jan 04, 2022 203.27 204.19 195.49 195.80 365,239 -8.00(-3.93%)
Jan 03, 2022 216.37 217.21 201.31 203.80 389,111 -11.47(-5.33%)
Dec 31, 2021 215.01 217.39 213.23 215.27 569,863 +1.48(+0.69%)
Dec 30, 2021 212.89 217.78 212.89 213.79 146,775 +0.28(+0.13%)
Dec 29, 2021 214.14 214.66 210.25 213.51 177,699 +0.65(+0.31%)
Dec 28, 2021 211.67 215.74 211.30 212.86 223,471 +4.26(+2.04%)
Dec 27, 2021 207.52 210.76 205.35 208.59 319,336 +4.32(+2.12%)
Dec 23, 2021 204.82 206.78 203.10 204.27 126,923 -1.03(-0.50%)
Dec 22, 2021 199.20 205.78 198.20 205.30 700,731 +6.40(+3.22%)
Dec 21, 2021 195.15 199.28 194.57 198.90 143,977 +5.35(+2.76%)
Dec 20, 2021 194.11 194.96 189.70 193.56 200,398 -2.87(-1.46%)
Dec 17, 2021 192.94 197.83 189.70 196.42 525,712 +2.13(+1.10%)
Dec 16, 2021 203.53 203.53 191.84 194.29 215,560 -5.28(-2.65%)
Dec 15, 2021 193.84 200.35 188.99 199.57 330,040 +6.79(+3.52%)
Dec 14, 2021 197.42 198.69 190.30 192.78 375,489 -7.47(-3.73%)
Dec 13, 2021 206.73 207.49 198.24 200.25 393,695 -7.56(-3.64%)
Dec 10, 2021 208.93 211.35 204.58 207.81 296,458 -1.12(-0.54%)
Dec 09, 2021 213.31 214.89 208.75 208.93 140,122 -6.16(-2.86%)
Dec 08, 2021 218.12 218.58 214.41 215.09 196,749 -1.27(-0.59%)
Dec 07, 2021 212.73 219.69 211.73 216.36 174,789 +7.39(+3.54%)
Dec 06, 2021 204.99 211.29 203.03 208.97 247,643 +3.40(+1.66%)
Dec 03, 2021 210.04 211.67 203.27 205.56 276,029 -2.74(-1.31%)
Dec 02, 2021 204.34 210.63 201.66 208.30 277,101 +4.54(+2.23%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.