Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 12:27AM ET - U.S. Markets open in 9 hours and 3 minutes. Dow Up 1.29% Nasdaq Up 1.40%
INTERTAINMENT MEDIA INC (Tier2) (INT.V)On Nov 23: 0.19   0.00 (0.00%)  
MORE ON INT.V
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-090.190.200.190.1948,5000.19
20-Nov-090.190.190.190.1952,0000.19
19-Nov-090.190.190.190.1916,8000.19
18-Nov-090.190.200.190.19115,2000.19
17-Nov-090.200.200.190.19136,9000.19
16-Nov-090.200.230.200.20728,3000.20
13-Nov-090.180.190.180.19270,0000.19
12-Nov-090.180.190.170.18333,0000.18
11-Nov-090.190.190.180.18124,0000.18
10-Nov-090.180.190.180.19128,0000.19
9-Nov-090.180.180.180.1870,5000.18
6-Nov-090.180.180.180.1842,5000.18
5-Nov-090.180.180.180.186,0000.18
4-Nov-090.180.180.180.1850,0000.18
3-Nov-090.180.180.180.1810,0000.18
2-Nov-090.180.180.180.1826,0000.18
30-Oct-090.180.180.170.18134,3000.18
29-Oct-090.180.180.180.1842,4000.18
28-Oct-090.180.180.170.1852,0000.18
27-Oct-090.190.190.180.18280,0000.18
26-Oct-090.180.190.180.19157,7000.19
23-Oct-090.160.190.160.19326,9000.19
22-Oct-090.180.190.160.16162,5000.16
21-Oct-090.180.190.170.19346,1000.19
20-Oct-090.170.170.150.17202,5000.17
19-Oct-090.180.180.180.1800.18
16-Oct-090.170.180.170.1832,0000.18
15-Oct-090.180.180.160.18154,5000.18
14-Oct-090.170.180.170.1873,0000.18
13-Oct-090.170.180.170.1775,0000.17
9-Oct-090.180.180.180.1830,0000.18
8-Oct-090.170.180.160.1886,6000.18
7-Oct-090.180.190.180.18225,3000.18
6-Oct-090.170.180.170.18107,0000.18
5-Oct-090.190.190.170.1833,0000.18
2-Oct-090.180.190.180.1977,0000.19
1-Oct-090.180.190.180.19287,1000.19
30-Sep-090.180.180.180.1869,0000.18
29-Sep-090.170.180.170.18151,6000.18
28-Sep-090.170.180.170.1843,6000.18
25-Sep-090.170.180.170.1851,5000.18
24-Sep-090.180.180.180.1800.18
23-Sep-090.180.180.180.1884,3000.18
22-Sep-090.190.190.180.18211,2000.18
21-Sep-090.190.190.180.1889,8000.18
18-Sep-090.190.190.180.19299,0000.19
17-Sep-090.200.200.190.2039,2000.20
16-Sep-090.190.200.190.19297,6000.19
15-Sep-090.200.200.190.20118,1000.20
14-Sep-090.210.210.200.20144,7000.20
11-Sep-090.210.220.200.21321,8000.21
10-Sep-090.200.220.200.21176,5000.21
9-Sep-090.190.200.190.19511,7000.19
8-Sep-090.190.200.190.20239,0000.20
4-Sep-090.200.200.180.19408,3000.19
3-Sep-090.180.200.180.19765,6000.19
2-Sep-090.180.180.180.18100,4000.18
1-Sep-090.180.180.170.18321,8000.18
31-Aug-090.170.180.170.17818,2000.17
28-Aug-090.170.180.170.18310,0000.18
27-Aug-090.180.180.170.1893,0000.18
26-Aug-090.170.170.170.1785,0000.17
25-Aug-090.180.190.180.18138,0000.18
24-Aug-090.170.180.170.18140,1000.18
21-Aug-090.180.180.180.182,0000.18
20-Aug-090.170.180.170.1816,0000.18
* 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 ScreenerSplits
Mergers & Acquisitions