Ironwood Pharmaceuti (NQ: IRWD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	12.85	12.88	12.64	12.74	0	-0.05(-0.39%)
Apr 29, 2013	13.12	13.19	12.76	12.79	973,824	-0.27(-2.05%)
Apr 26, 2013	12.74	13.11	12.77	13.06	1,312,658	+0.28(+2.23%)
Apr 25, 2013	13.63	13.67	12.73	12.77	2,458,475	-0.88(-6.44%)
Apr 24, 2013	13.48	13.69	12.81	13.65	3,031,242	-0.39(-2.80%)
Apr 23, 2013	13.49	14.51	13.41	14.05	3,550,726	-0.94(-6.26%)
Apr 22, 2013	14.98	15.29	14.84	14.98	662,548	+0.08(+0.56%)
Apr 19, 2013	14.59	14.95	14.57	14.90	677,538	+0.24(+1.66%)
Apr 18, 2013	14.77	15.15	14.61	14.66	1,125,073	-0.25(-1.69%)
Apr 17, 2013	14.49	14.94	14.46	14.91	1,077,522	+0.31(+2.12%)
Apr 16, 2013	14.20	14.64	14.16	14.60	893,346	+0.43(+3.01%)
Apr 15, 2013	15.03	15.03	13.72	14.17	3,290,876	-1.05(-6.88%)
Apr 12, 2013	14.79	15.35	14.67	15.22	891,041	+0.34(+2.25%)
Apr 11, 2013	15.02	15.09	14.85	14.88	535,972	-0.15(-1.00%)
Apr 10, 2013	14.77	15.05	14.70	15.03	877,477	+0.28(+1.93%)
Apr 09, 2013	14.77	15.05	14.52	14.75	792,143	-0.03(-0.17%)
Apr 08, 2013	15.07	15.11	14.41	14.77	1,100,845	-0.23(-1.56%)
Apr 05, 2013	14.49	15.07	14.46	15.01	613,031	+0.24(+1.65%)
Apr 04, 2013	14.44	14.92	14.24	14.77	1,041,501	+0.44(+3.10%)
Apr 03, 2013	14.76	14.82	14.26	14.32	1,154,759	-0.49(-3.33%)
Apr 02, 2013	14.72	15.12	14.57	14.82	963,223	+0.16(+1.09%)
Apr 01, 2013	15.39	15.39	14.51	14.66	1,204,771	-0.66(-4.29%)
Mar 28, 2013	15.34	15.59	15.20	15.31	1,313,649	+0.04(+0.25%)
Mar 27, 2013	15.00	15.42	14.94	15.28	661,013	+0.11(+0.72%)
Mar 26, 2013	15.71	15.71	14.61	15.17	1,083,865	-0.62(-3.93%)
Mar 25, 2013	15.75	15.85	15.59	15.79	440,268	+0.09(+0.59%)
Mar 22, 2013	15.58	15.77	15.35	15.70	452,276	+0.18(+1.19%)
Mar 21, 2013	15.61	15.89	15.48	15.51	896,902	-0.16(-1.02%)
Mar 20, 2013	15.67	15.76	15.44	15.67	876,473	+0.07(+0.43%)
Mar 19, 2013	15.49	15.70	15.27	15.60	782,510	+0.12(+0.76%)
Mar 18, 2013	16.47	16.47	15.35	15.49	2,287,164	-0.30(-1.91%)
Mar 15, 2013	15.20	16.04	15.16	15.79	3,443,727	+0.98(+6.62%)
Mar 14, 2013	14.65	14.86	14.26	14.81	734,001	+0.15(+1.03%)
Mar 13, 2013	14.62	14.78	14.50	14.66	1,164,265	+0.01(+0.06%)
Mar 12, 2013	14.53	14.71	14.18	14.65	1,024,275	+0.26(+1.80%)
Mar 11, 2013	13.69	14.44	13.69	14.39	1,158,575	+0.60(+4.37%)
Mar 08, 2013	13.87	13.87	13.55	13.79	891,454	+0.07(+0.49%)
Mar 07, 2013	13.57	13.89	13.36	13.72	564,740	+0.13(+0.92%)
Mar 06, 2013	13.17	13.60	13.02	13.59	1,689,371	+0.49(+3.71%)
Mar 05, 2013	13.14	13.23	12.86	13.11	905,649	-0.08(-0.64%)
Mar 04, 2013	12.46	13.28	12.30	13.19	1,080,527	+0.68(+5.42%)
Mar 01, 2013	12.30	12.52	12.19	12.51	574,434	+0.01(+0.07%)
Feb 28, 2013	12.32	12.55	12.32	12.50	576,509	+0.17(+1.36%)
Feb 27, 2013	12.17	12.43	12.09	12.34	515,988	+0.14(+1.17%)
Feb 26, 2013	12.18	12.38	12.05	12.19	787,271	+0.05(+0.41%)
Feb 22, 2013	12.19	12.26	11.93	12.14	413,334	+0.05(+0.42%)
Feb 21, 2013	12.14	12.30	12.04	12.09	783,229	-0.06(-0.48%)
Feb 20, 2013	11.88	12.19	11.88	12.15	754,018	+0.27(+2.26%)
Feb 19, 2013	11.60	11.90	11.60	11.88	556,026	+0.28(+2.45%)
Feb 15, 2013	11.73	11.83	11.52	11.60	477,871	-0.03(-0.22%)
Feb 14, 2013	11.62	11.71	11.42	11.62	413,239	+0.00(+0.00%)
Feb 13, 2013	11.73	11.89	11.51	11.62	671,004	+0.18(+1.54%)
Feb 12, 2013	11.25	11.45	11.25	11.45	514,372	+0.23(+2.01%)
Feb 11, 2013	11.16	11.27	11.15	11.22	509,094	+0.08(+0.75%)
Feb 08, 2013	11.06	11.21	10.90	11.14	321,464	+0.08(+0.76%)
Feb 07, 2013	11.13	11.15	10.99	11.06	327,386	-0.08(-0.68%)
Feb 06, 2013	11.01	11.16	10.97	11.13	305,808	+0.13(+1.14%)
Feb 04, 2013	10.96	11.10	10.75	11.01	583,485	+0.05(+0.46%)

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.