Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
INTERMEC, Inc. Add to My Watchlist (NYSE: IN) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     INTERMEC 13.96 - (+0.00%) 4,829
Historical Data for IN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 14.02 14.04 13.75 291,915 13.96 +0.39   +2.87%
02/08/10 13.69 13.88 13.53 422,998 13.57 -0.09   -0.66%
02/05/10 13.27 13.89 13.24 1,109,008 13.66 +0.72   +5.56%
02/04/10 13.60 13.68 12.93 319,964 12.94 -0.73   -5.34%
02/03/10 13.56 13.93 13.56 197,881 13.67 +0.09   +0.66%
02/02/10 13.39 13.74 13.35 314,609 13.58 +0.25   +1.88%
02/01/10 13.35 13.48 13.22 161,477 13.33 +0.06   +0.45%
01/29/10 13.19 13.64 12.96 385,691 13.27 +0.42   +3.27%
01/28/10 13.63 13.63 12.81 232,294 12.85 -0.72   -5.31%
01/27/10 13.21 13.65 13.20 190,011 13.57 +0.27   +2.03%
01/26/10 13.07 13.35 12.90 315,126 13.30 +0.15   +1.14%
01/25/10 13.21 13.25 12.91 92,834 13.15 +0.01   +0.08%
01/22/10 13.52 13.62 13.00 185,594 13.14 -0.36   -2.67%
01/21/10 13.85 14.00 13.26 247,481 13.50 -0.37   -2.67%
01/20/10 14.43 14.43 13.84 216,022 13.87 -0.71   -4.87%
01/19/10 14.16 14.61 14.04 170,717 14.58 +0.42   +2.97%
01/18/10 14.16 14.16 14.16 0 14.16 0.00   0.00%
01/15/10 14.33 14.39 14.00 210,709 14.16 -0.14   -0.98%
01/14/10 14.06 14.37 14.01 109,624 14.30 +0.25   +1.78%
01/13/10 13.92 14.13 13.84 75,266 14.05 +0.22   +1.59%
01/12/10 13.98 14.13 13.79 119,745 13.83 -0.27   -1.91%
01/11/10 14.07 14.13 13.93 164,963 14.10 +0.06   +0.43%
01/08/10 13.71 14.05 13.71 192,544 14.04 +0.25   +1.81%
01/07/10 13.62 13.79 13.50 204,396 13.79 +0.20   +1.47%
01/06/10 13.32 13.59 13.28 245,729 13.59 +0.22   +1.65%
01/05/10 13.22 13.39 13.16 172,990 13.37 +0.09   +0.68%
01/04/10 13.01 13.34 12.67 151,105 13.28 +0.42   +3.27%
01/01/10 12.86 12.86 12.86 0 12.86 0.00   0.00%
12/31/09 13.29 13.29 12.86 246,857 12.86 -0.48   -3.60%
12/30/09 13.15 13.43 13.15 125,110 13.34 +0.10   +0.76%
12/29/09 13.23 13.39 13.12 117,083 13.24 +0.08   +0.61%
12/28/09 13.20 13.29 13.11 88,736 13.16 +0.04   +0.30%
12/25/09 13.00 13.13 12.90 64,993 13.12 0.00   0.00%
12/24/09 13.00 13.13 12.90 64,993 13.12 +0.14   +1.08%
12/23/09 12.92 13.00 12.85 190,426 12.98 +0.10   +0.78%
12/22/09 12.96 13.00 12.82 219,768 12.88 -0.10   -0.77%
12/21/09 12.92 13.07 12.86 167,161 12.98 +0.09   +0.70%
12/18/09 13.07 13.15 12.77 645,078 12.89 -0.03   -0.23%
12/17/09 13.28 13.31 12.80 239,903 12.92 -0.35   -2.64%
12/16/09 13.43 13.73 13.21 225,965 13.27 -0.01   -0.08%
12/15/09 12.90 13.46 12.86 292,743 13.28 +0.38   +2.95%
12/14/09 12.77 12.92 12.77 166,622 12.90 +0.35   +2.79%
12/11/09 12.52 12.66 12.42 90,505 12.55 +0.10   +0.80%
12/10/09 12.88 12.98 12.41 186,377 12.45 -0.37   -2.89%
12/09/09 12.94 13.02 12.75 165,065 12.82 -0.12   -0.93%
12/08/09 12.91 13.09 12.81 181,956 12.94 -0.07   -0.54%
12/07/09 12.77 13.03 12.71 272,452 13.01 +0.26   +2.04%
12/04/09 12.50 12.76 12.40 257,585 12.75 +0.49   +4.00%
12/03/09 12.35 12.40 12.17 465,046 12.26 -0.05   -0.41%
12/02/09 12.20 12.50 12.18 153,756 12.31 +0.08   +0.65%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs