INTEGRAMED AMER Historical Stock Price

Below is the stock price history for Integramed Amer INMD. Data is recorded each day for the historical open, high, low, close and volume. The Integramed Amer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Integramed Amer Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-20 14.05 14.06 14.02 14.06 6,421
2012-09-19 14.03 14.08 14.02 14.03 2,613
2012-09-18 14.03 14.03 14.01 14.02 18,171
2012-09-17 14.04 14.04 14.01 14.01 8,077
2012-09-14 14.02 14.04 14.02 14.04 3,097
2012-09-13 14.01 14.04 14.01 14.04 4,658
2012-09-12 14.04 14.04 14.00 14.03 3,102
2012-09-11 14.03 14.03 14.01 14.01 5,107
2012-09-10 14.03 14.03 14.01 14.01 628
2012-09-07 14.01 14.03 14.01 14.02 8,411
2012-09-06 14.00 14.02 14.00 14.00 12,717
2012-09-05 14.04 14.04 14.00 14.01 1,857
2012-09-04 14.02 14.04 14.00 14.04 4,742
2012-08-31 13.99 14.02 13.99 14.02 1,827
2012-08-30 14.00 14.01 14.00 14.00 11,039
2012-08-29 14.01 14.025 14.00 14.02 6,581
2012-08-28 13.96 14.02 13.96 14.02 2,252
2012-08-27 13.96 13.975 13.96 13.975 1,903
2012-08-24 13.96 14.00 13.96 13.98 2,020
2012-08-23 13.96 13.99 13.95 13.99 3,863
2012-08-22 14.00 14.00 13.96 13.98 6,415
2012-08-21 13.98 13.98 13.93 13.93 2,788
2012-08-20 14.04 14.04 13.98 14.02 526
2012-08-17 14.03 14.03 13.99 14.02 1,385
2012-08-16 13.97 14.03 13.96 14.03 6,939
2012-08-15 13.98 13.99 13.96 13.97 5,363
2012-08-14 13.95 14.01 13.945 14.00 5,904
2012-08-13 13.94 13.97 13.94 13.97 3,315
2012-08-10 13.97 13.97 13.92 13.92 4,038
2012-08-09 13.96 13.98 13.96 13.96 3,329

» More Integramed Amer Stock Price History

To see other companies like Integramed Amer (INMD), view our stock market today for news, and other data.