The closing price for Inuvo (INUV) in 2004 was $60, on December 31, 2004. It was up 1,204.3% for the year. The latest price is $0.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $59.80 | $61.30 | $58.80 | $60.00 | 8,328 |
December 30 2004 | $61.00 | $61.00 | $59.00 | $59.50 | 3,992 |
December 29 2004 | $61.50 | $61.50 | $57.50 | $60.80 | 10,764 |
December 28 2004 | $60.50 | $62.50 | $60.00 | $60.60 | 30,375 |
December 27 2004 | $60.50 | $61.00 | $58.00 | $59.00 | 16,086 |
December 23 2004 | $54.90 | $61.00 | $54.90 | $60.50 | 44,147 |
December 22 2004 | $53.80 | $54.80 | $52.00 | $54.80 | 32,192 |
December 21 2004 | $55.00 | $55.00 | $52.00 | $53.90 | 11,256 |
December 20 2004 | $53.90 | $55.00 | $51.70 | $54.50 | 34,418 |
December 17 2004 | $46.00 | $54.50 | $46.00 | $53.50 | 47,998 |
December 16 2004 | $43.20 | $47.50 | $43.20 | $46.00 | 20,802 |
December 15 2004 | $43.00 | $43.50 | $42.00 | $43.00 | 4,369 |
December 14 2004 | $42.90 | $44.50 | $42.70 | $43.50 | 9,597 |
December 13 2004 | $44.00 | $45.00 | $42.01 | $42.90 | 12,377 |
December 10 2004 | $42.50 | $45.00 | $41.70 | $45.00 | 7,947 |
December 09 2004 | $42.50 | $43.50 | $40.90 | $42.50 | 10,320 |
December 08 2004 | $44.00 | $44.80 | $41.50 | $42.40 | 13,561 |
December 07 2004 | $41.40 | $45.00 | $41.30 | $43.00 | 30,635 |
December 06 2004 | $41.00 | $43.00 | $40.80 | $41.20 | 19,045 |
December 03 2004 | $40.50 | $41.20 | $38.00 | $41.20 | 19,955 |
December 02 2004 | $39.50 | $41.50 | $39.50 | $40.50 | 9,543 |
December 01 2004 | $41.50 | $41.80 | $38.50 | $38.50 | 15,800 |
November 30 2004 | $40.50 | $41.50 | $39.60 | $41.00 | 10,643 |
November 29 2004 | $37.60 | $42.00 | $37.30 | $40.00 | 41,798 |
November 26 2004 | $34.80 | $37.20 | $33.80 | $37.20 | 6,662 |
Daily pricing data for Inuvo dates back to 8/14/1997, and may be incomplete.
