Stock Quote for NYSE, IMA - INVERNESS MED INNOVA

IMA

INVERNESS MED INNOVA

11/20/09 17:19

LAST: 41.60	CHANGE: 0.42	OPEN: 41.78	HIGH: 41.83	ASK: 0.00	VOLUME: 363,383
LAST: 41.60	CHANGE(%): 1.00	PREV: 42.02	LOW: 41.34	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	41.78	41.83	41.34	41.60	363,300
11/19/09	42.32	43.16	41.50	42.02	283,400
11/18/09	42.66	42.66	42.20	42.38	346,100
11/17/09	42.65	42.82	42.30	42.73	274,300
11/16/09	41.84	43.15	41.79	42.81	790,800
11/13/09	41.87	41.92	41.39	41.78	588,700
11/12/09	41.93	42.00	41.39	41.68	666,000
11/11/09	41.24	41.95	41.11	41.88	1,460,900
11/10/09	40.69	41.22	40.43	41.07	1,089,900
11/09/09	40.16	40.74	39.93	40.67	699,100
11/06/09	39.35	39.97	39.03	39.89	732,900
11/05/09	39.22	39.63	39.06	39.40	469,900
11/04/09	39.00	39.84	38.58	38.72	815,400
11/03/09	38.91	39.13	38.22	38.88	785,000
11/02/09	38.39	39.23	38.25	38.91	819,700
10/30/09	38.92	39.57	37.69	38.01	923,300
10/29/09	39.31	39.47	38.61	39.01	992,600
10/28/09	40.02	41.44	38.82	38.84	1,700,300
10/27/09	41.63	42.99	40.50	40.95	2,481,200
10/26/09	40.88	41.24	39.80	40.24	796,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist