The closing price for Inuvo (INUV) in 2005 was $235, on December 30, 2005. It was down 59.8% for the year. The latest price is $3.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $220.00 | $240.00 | $220.00 | $235.00 | 443 |
December 29 2005 | $229.00 | $229.00 | $216.00 | $220.00 | 767 |
December 28 2005 | $224.00 | $224.00 | $217.00 | $222.00 | 94 |
December 27 2005 | $225.00 | $235.00 | $216.00 | $223.00 | 450 |
December 23 2005 | $224.00 | $224.00 | $215.00 | $215.00 | 242 |
December 22 2005 | $210.00 | $220.00 | $210.00 | $220.00 | 208 |
December 21 2005 | $224.00 | $224.00 | $206.00 | $212.00 | 453 |
December 20 2005 | $203.00 | $241.00 | $203.00 | $224.00 | 1,430 |
December 19 2005 | $206.00 | $240.00 | $206.00 | $228.00 | 1,260 |
December 16 2005 | $212.00 | $215.00 | $193.00 | $204.00 | 1,106 |
December 15 2005 | $222.00 | $222.00 | $202.00 | $210.00 | 387 |
December 14 2005 | $223.00 | $223.00 | $216.00 | $219.00 | 248 |
December 13 2005 | $217.00 | $222.00 | $214.00 | $217.00 | 436 |
December 12 2005 | $227.00 | $230.00 | $215.00 | $217.00 | 205 |
December 09 2005 | $214.00 | $225.00 | $206.00 | $223.00 | 984 |
December 08 2005 | $220.00 | $231.00 | $205.00 | $214.00 | 1,161 |
December 07 2005 | $230.00 | $235.00 | $210.00 | $220.00 | 575 |
December 06 2005 | $235.00 | $235.00 | $210.00 | $230.00 | 792 |
December 05 2005 | $248.00 | $250.00 | $236.00 | $236.00 | 766 |
December 02 2005 | $236.00 | $249.00 | $236.00 | $245.00 | 800 |
December 01 2005 | $246.00 | $250.00 | $236.00 | $242.00 | 198 |
November 30 2005 | $235.00 | $251.00 | $235.00 | $246.00 | 596 |
November 29 2005 | $257.00 | $257.00 | $235.00 | $244.00 | 720 |
November 28 2005 | $251.00 | $264.00 | $242.00 | $248.00 | 1,104 |
November 25 2005 | $235.00 | $250.00 | $231.00 | $245.00 | 119 |
Daily pricing data for Inuvo dates back to 8/14/1997, and may be incomplete.
