Ironwood Pharmaceuti (NQ: IRWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.60	12.60	12.02	12.24	190,907	-0.31(-2.47%)
Apr 28, 2011	12.35	12.60	12.35	12.55	119,778	+0.05(+0.40%)
Apr 27, 2011	12.48	12.53	12.44	12.50	110,490	-0.03(-0.20%)
Apr 26, 2011	12.69	12.97	12.39	12.53	148,438	-0.10(-0.83%)
Apr 25, 2011	12.67	12.91	12.39	12.63	170,546	-0.10(-0.82%)
Apr 21, 2011	13.02	13.13	12.59	12.74	105,142	-0.20(-1.55%)
Apr 20, 2011	13.07	13.37	12.84	12.94	244,446	-0.03(-0.19%)
Apr 19, 2011	12.90	13.07	12.58	12.96	335,516	+0.07(+0.52%)
Apr 18, 2011	13.37	13.37	12.82	12.90	222,273	-0.54(-4.05%)
Apr 15, 2011	13.03	13.81	13.00	13.44	1,920,975	+0.45(+3.48%)
Apr 14, 2011	12.38	13.02	12.38	12.99	729,599	+0.50(+4.02%)
Apr 13, 2011	12.48	12.60	12.18	12.49	338,104	+0.08(+0.67%)
Apr 12, 2011	12.28	12.51	11.92	12.40	200,307	+0.04(+0.34%)
Apr 11, 2011	12.38	12.56	12.20	12.36	237,983	+0.04(+0.34%)
Apr 08, 2011	12.33	12.44	12.05	12.32	213,173	+0.07(+0.55%)
Apr 07, 2011	12.29	12.32	12.09	12.25	121,413	-0.07(-0.54%)
Apr 06, 2011	12.28	12.32	12.07	12.32	408,234	+0.12(+0.96%)
Apr 05, 2011	11.86	12.24	11.86	12.20	376,197	+0.28(+2.39%)
Apr 04, 2011	11.73	12.39	11.67	11.92	484,896	+0.18(+1.50%)
Apr 01, 2011	11.81	11.81	11.32	11.74	399,444	+0.03(+0.29%)
Mar 31, 2011	11.73	11.78	11.47	11.71	261,765	-0.05(-0.39%)
Mar 30, 2011	11.76	12.05	11.73	11.75	609,294	+0.05(+0.46%)
Mar 29, 2011	11.31	11.83	11.22	11.70	487,715	+0.43(+3.79%)
Mar 28, 2011	11.13	11.40	11.06	11.27	178,309	+0.20(+1.82%)
Mar 25, 2011	11.21	11.42	11.07	11.07	333,672	-0.13(-1.12%)
Mar 24, 2011	10.89	11.21	10.89	11.20	584,674	-0.08(-0.67%)
Mar 23, 2011	11.10	11.30	10.89	11.27	329,718	+0.08(+0.75%)
Mar 22, 2011	11.14	11.30	11.10	11.19	195,112	+0.07(+0.60%)
Mar 21, 2011	10.96	11.50	10.94	11.12	586,643	-0.24(-2.14%)
Mar 18, 2011	10.80	11.42	10.66	11.37	1,285,737	+0.88(+8.39%)
Mar 17, 2011	10.34	10.59	10.31	10.49	311,797	+0.23(+2.20%)
Mar 16, 2011	10.04	10.34	10.03	10.26	185,311	+0.18(+1.74%)
Mar 15, 2011	9.975	10.15	9.966	10.08	155,270	-0.16(-1.59%)
Mar 14, 2011	10.11	10.29	9.966	10.25	119,998	+0.04(+0.37%)
Mar 11, 2011	9.975	10.26	9.770	10.21	111,126	+0.24(+2.44%)
Mar 10, 2011	10.09	10.17	9.891	9.966	162,454	-0.24(-2.38%)
Mar 09, 2011	10.27	10.27	10.05	10.21	29,698	-0.05(-0.49%)
Mar 08, 2011	9.983	10.35	9.983	10.26	108,482	+0.22(+2.17%)
Mar 07, 2011	10.36	10.36	9.966	10.04	143,696	-0.26(-2.52%)
Mar 04, 2011	10.49	10.54	10.23	10.30	142,986	-0.20(-1.91%)
Mar 03, 2011	10.44	10.63	10.42	10.50	288,408	+0.22(+2.12%)
Mar 02, 2011	10.29	10.37	10.08	10.28	217,879	+0.03(+0.25%)
Mar 01, 2011	10.26	10.34	9.908	10.26	257,342	+0.02(+0.16%)
Feb 28, 2011	10.28	10.47	9.883	10.24	1,371,053	+0.02(+0.16%)
Feb 25, 2011	10.02	10.47	9.631	10.23	353,348	+0.28(+2.86%)
Feb 24, 2011	9.858	10.00	9.841	9.941	189,700	+0.08(+0.85%)
Feb 23, 2011	10.05	10.21	9.858	9.858	156,742	-0.08(-0.84%)
Feb 22, 2011	10.20	10.20	9.841	9.941	146,478	-0.32(-3.10%)
Feb 18, 2011	10.17	10.26	10.09	10.26	204,283	+0.06(+0.57%)
Feb 17, 2011	10.03	10.22	9.916	10.20	324,457	+0.16(+1.63%)
Feb 16, 2011	9.950	10.05	9.849	10.04	175,414	+0.11(+1.14%)
Feb 15, 2011	10.02	10.05	9.816	9.925	286,093	-0.11(-1.09%)
Feb 14, 2011	10.05	10.05	9.606	10.03	57,744	+0.01(+0.08%)
Feb 11, 2011	9.782	10.05	9.682	10.03	170,859	+0.23(+2.31%)
Feb 10, 2011	9.648	9.841	9.523	9.799	126,400	+0.13(+1.30%)
Feb 09, 2011	9.631	9.682	9.472	9.673	60,447	-0.00(-0.04%)
Feb 08, 2011	9.497	9.707	9.372	9.678	174,341	+0.16(+1.72%)
Feb 07, 2011	9.514	9.548	9.338	9.514	79,978	+0.00(+0.00%)
Feb 04, 2011	9.539	9.606	9.296	9.514	171,537	-0.06(-0.61%)
Feb 03, 2011	9.305	9.606	9.175	9.573	168,291	+0.24(+2.60%)
Feb 02, 2011	9.255	9.422	9.079	9.330	81,591	+0.03(+0.27%)

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.