Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 21, 2009, 1:40AM ET - U.S. Markets open in 7 hours and 50 minutes. Dow Up 0.20% Nasdaq Up 1.45%
Integramed America Inc. (INMD)On Dec 18: 7.61  Down 0.37 (4.64%)  
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*
18-Dec-097.907.967.617.611,4007.61
17-Dec-097.858.007.637.982,0007.98
16-Dec-097.968.177.587.8410,2007.84
15-Dec-098.188.188.188.1808.18
14-Dec-098.198.208.008.183,6008.18
11-Dec-097.958.197.958.182,9008.18
10-Dec-097.988.007.858.003,9008.00
9-Dec-097.857.857.757.754007.75
8-Dec-097.777.987.777.981,6007.98
7-Dec-097.757.967.757.882,4007.88
4-Dec-097.837.967.827.961,3007.96
3-Dec-097.777.807.757.759007.75
2-Dec-097.747.997.557.553,7007.55
1-Dec-098.058.057.507.686,8007.68
30-Nov-097.788.257.788.011,9008.01
27-Nov-098.278.278.278.2708.27
25-Nov-098.128.298.008.272,4008.27
24-Nov-098.018.238.018.232,3008.23
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
* 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