IMA: Historical Prices for INVERNESS MED INNOVA

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	40.51	41.02	40.51	41.00	187,600	41.00
8-Dec-09	40.97	41.03	40.63	40.66	356,200	40.66
7-Dec-09	41.95	42.43	41.28	41.34	435,900	41.34
4-Dec-09	42.34	42.71	41.57	42.07	258,900	42.07
3-Dec-09	41.81	43.16	41.81	41.90	214,300	41.90
2-Dec-09	42.00	42.41	41.82	41.90	356,000	41.90
1-Dec-09	42.22	42.29	41.75	42.25	326,800	42.25
30-Nov-09	41.55	42.11	41.28	42.05	424,700	42.05
27-Nov-09	41.00	42.09	40.79	41.75	138,200	41.75
25-Nov-09	41.95	42.37	41.65	42.07	192,700	42.07
24-Nov-09	42.29	42.32	41.84	42.11	268,900	42.11
23-Nov-09	41.86	42.25	41.86	42.19	639,100	42.19
20-Nov-09	41.78	41.83	41.34	41.60	363,400	41.60
19-Nov-09	42.32	43.16	41.50	42.02	283,000	42.02
18-Nov-09	42.66	42.66	42.20	42.38	346,200	42.38
17-Nov-09	42.72	42.82	42.30	42.73	274,400	42.73
16-Nov-09	41.84	43.15	41.79	42.81	790,900	42.81
13-Nov-09	41.87	41.92	41.39	41.78	588,800	41.78
12-Nov-09	41.93	42.00	41.39	41.68	666,100	41.68
11-Nov-09	41.24	41.95	41.11	41.88	1,461,000	41.88
10-Nov-09	40.69	41.22	40.43	41.07	1,090,000	41.07
9-Nov-09	40.16	40.74	39.93	40.67	699,200	40.67
6-Nov-09	39.35	39.97	39.03	39.89	733,000	39.89
5-Nov-09	39.22	39.63	39.06	39.40	470,000	39.40
4-Nov-09	39.00	39.84	38.58	38.72	815,400	38.72
3-Nov-09	38.91	39.13	38.22	38.88	785,100	38.88
2-Nov-09	38.39	39.23	38.25	38.91	819,800	38.91
30-Oct-09	38.92	39.57	37.69	38.01	923,400	38.01
29-Oct-09	39.31	39.47	38.61	39.01	993,900	39.01
28-Oct-09	40.02	41.44	38.82	38.84	1,700,400	38.84
27-Oct-09	41.63	42.99	40.50	40.95	2,481,300	40.95
26-Oct-09	40.88	41.24	39.80	40.24	797,000	40.24
23-Oct-09	41.26	41.88	40.62	40.76	564,300	40.76
22-Oct-09	40.86	41.10	40.17	40.98	652,800	40.98
21-Oct-09	41.10	41.18	40.34	40.46	618,500	40.46
20-Oct-09	40.63	41.38	40.41	40.88	706,700	40.88
19-Oct-09	41.36	41.75	41.04	41.14	812,400	41.14
16-Oct-09	40.93	41.89	40.64	41.05	1,099,300	41.05
15-Oct-09	40.21	40.86	40.08	40.86	362,900	40.86
14-Oct-09	40.54	40.74	40.14	40.43	741,800	40.43
13-Oct-09	40.95	41.13	40.23	40.31	512,800	40.31
12-Oct-09	40.44	40.86	40.40	40.83	810,700	40.83
9-Oct-09	39.27	40.71	39.20	40.60	828,800	40.60
8-Oct-09	37.15	39.89	37.15	39.10	942,900	39.10
7-Oct-09	38.61	39.90	38.60	39.52	526,100	39.52
6-Oct-09	39.48	40.28	39.40	39.80	639,800	39.80
5-Oct-09	38.77	39.60	37.02	39.58	639,000	39.58
2-Oct-09	38.00	38.88	38.00	38.74	674,600	38.74
1-Oct-09	38.78	38.78	38.03	38.46	755,100	38.46
30-Sep-09	38.76	39.24	38.21	38.73	331,200	38.73
29-Sep-09	38.34	39.35	38.30	38.99	891,000	38.99
28-Sep-09	37.38	38.50	36.79	38.33	758,400	38.33
25-Sep-09	36.84	38.00	36.83	37.37	1,007,300	37.37
24-Sep-09	38.14	38.57	36.59	36.98	1,132,400	36.98
23-Sep-09	38.76	39.60	37.82	38.07	3,316,800	38.07
22-Sep-09	41.24	41.24	40.51	40.78	597,600	40.78
21-Sep-09	38.42	41.11	38.42	40.51	647,200	40.51
18-Sep-09	40.14	40.36	39.93	40.00	410,000	40.00
17-Sep-09	40.27	41.02	39.85	40.36	910,800	40.36
16-Sep-09	40.03	40.32	39.82	40.03	781,300	40.03
15-Sep-09	40.73	40.88	39.67	39.81	1,100,400	39.81
14-Sep-09	39.88	41.86	38.68	40.79	1,265,200	40.79
11-Sep-09	38.79	40.28	38.79	39.89	2,118,900	39.89
10-Sep-09	38.78	38.78	38.25	38.73	609,600	38.73
9-Sep-09	37.24	38.71	36.99	38.60	1,508,100	38.60
8-Sep-09	36.41	37.18	36.29	37.01	579,400	37.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions