Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 6:24PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Integramed America Inc. (INMD)At 2:55PM ET: 8.23  Up 0.23 (2.87%)  
MORE ON INMD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.008.077.808.0012,4008.00
20-Nov-098.068.067.817.853,6007.85
19-Nov-098.258.307.777.775,7007.77
18-Nov-098.348.348.348.3408.34
17-Nov-098.288.348.158.347008.34
16-Nov-098.258.398.258.303,4008.30
13-Nov-098.028.218.018.108008.10
12-Nov-098.068.108.028.106,4008.10
11-Nov-098.058.257.998.006,5008.00
10-Nov-098.258.258.008.0514,6008.05
9-Nov-098.578.578.128.275,6008.27
6-Nov-098.668.668.498.497008.49
5-Nov-098.288.678.158.532,3008.53
4-Nov-098.418.478.178.173,3008.17
3-Nov-098.418.418.418.412,2008.41
2-Nov-098.428.628.418.433,0008.43
30-Oct-098.498.498.498.4908.49
29-Oct-098.498.498.498.492008.49
28-Oct-098.428.608.428.605008.60
27-Oct-098.588.708.568.602,1008.60
26-Oct-098.578.588.518.519008.51
23-Oct-098.588.588.548.544008.54
22-Oct-098.598.598.598.591008.59
21-Oct-098.458.508.428.501,5008.50
20-Oct-098.598.598.488.481,2008.48
19-Oct-098.418.628.418.435,5008.43
16-Oct-098.608.608.598.591,4008.59
15-Oct-098.608.648.608.641,3008.64
14-Oct-098.608.688.528.531,6008.53
13-Oct-098.608.608.518.512,5008.51
12-Oct-098.488.608.488.602,5008.60
9-Oct-098.608.658.318.6017,3008.60
8-Oct-098.448.698.338.6010,3008.60
7-Oct-098.608.648.108.463,4008.46
6-Oct-098.608.708.608.615,9008.61
5-Oct-098.568.988.258.6916,6008.69
2-Oct-098.768.768.008.6024,2008.60
1-Oct-099.219.398.709.372,0009.37
30-Sep-099.249.509.149.502,1009.50
29-Sep-099.539.538.959.039,1009.03
28-Sep-098.709.758.689.7324,3009.73
25-Sep-099.509.508.508.6918,7008.69
24-Sep-099.589.599.309.302,9009.30
23-Sep-099.539.599.359.353,0009.35
22-Sep-099.709.709.359.501,3009.50
21-Sep-099.809.909.219.555,8009.55
18-Sep-099.8710.109.059.9022,7009.90
17-Sep-099.9310.149.5610.0015,50010.00
16-Sep-0910.2810.449.589.808,5009.80
15-Sep-099.1410.649.1410.2545,20010.25
14-Sep-099.059.419.059.0611,1009.06
11-Sep-099.409.519.109.2210,0009.22
10-Sep-098.909.708.759.6037,1009.60
9-Sep-098.518.978.458.9710,6008.97
8-Sep-098.558.558.158.452,9008.45
4-Sep-097.928.557.828.552,4008.55
3-Sep-098.218.218.118.131,9008.13
2-Sep-098.468.468.458.461,2008.46
1-Sep-098.248.608.248.605008.60
31-Aug-098.508.528.408.408008.40
28-Aug-098.528.598.348.597,6008.59
27-Aug-098.498.508.088.496,3008.49
26-Aug-098.498.608.498.602,8008.60
25-Aug-098.608.608.538.592,7008.59
24-Aug-098.448.528.448.506,5008.50
21-Aug-098.408.498.228.498,2008.49
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions