Inuvo Inc (NY: INUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	2.160	2.160	2.100	2.100	16,000	-0.10(-4.55%)
Jun 29, 2011	2.150	2.200	2.120	2.200	21,700	+0.13(+6.23%)
Jun 28, 2011	2.160	2.230	2.070	2.071	17,068	-0.08(-3.68%)
Jun 27, 2011	2.210	2.249	2.050	2.150	11,100	-0.05(-2.27%)
Jun 24, 2011	2.130	2.250	2.130	2.200	11,500	+0.10(+4.76%)
Jun 23, 2011	2.050	2.139	2.050	2.100	2,115	+0.06(+2.94%)
Jun 22, 2011	1.980	2.040	1.900	2.040	15,165	+0.08(+4.08%)
Jun 21, 2011	2.020	2.020	1.900	1.960	9,100	-0.04(-2.00%)
Jun 20, 2011	1.850	2.050	1.850	2.000	5,726	+0.00(+0.00%)
Jun 17, 2011	1.770	2.000	1.720	2.000	9,400	+0.14(+7.53%)
Jun 16, 2011	1.710	1.860	1.710	1.860	13,958	+0.13(+7.51%)
Jun 15, 2011	1.770	1.870	1.650	1.730	10,390	-0.03(-1.70%)
Jun 14, 2011	2.390	2.390	1.760	1.760	38,430	-0.08(-4.35%)
Jun 13, 2011	2.050	2.150	1.840	1.840	7,440	-0.25(-11.96%)
Jun 10, 2011	2.090	2.180	1.990	2.090	6,700	+0.05(+2.45%)
Jun 09, 2011	1.920	2.110	1.920	2.040	2,745	+0.09(+4.62%)
Jun 08, 2011	2.290	2.340	1.820	1.950	60,801	-0.39(-16.67%)
Jun 07, 2011	2.340	2.345	2.260	2.340	14,168	+0.04(+1.74%)
Jun 06, 2011	2.230	2.360	2.230	2.300	2,500	+0.01(+0.44%)
Jun 03, 2011	2.438	2.611	2.130	2.290	8,140	-0.20(-8.03%)
May 24, 2011	2.422	2.490	2.400	2.490	10,670	+0.09(+3.75%)
May 23, 2011	2.320	2.451	2.320	2.400	12,252	+0.08(+3.45%)
May 20, 2011	2.200	2.330	2.200	2.320	11,480	+0.12(+5.45%)
May 19, 2011	2.220	2.290	2.200	2.200	24,354	-0.00(-0.00%)
May 18, 2011	2.220	2.220	2.200	2.200	4,550	+0.00(+0.00%)
May 17, 2011	2.300	2.300	2.200	2.200	3,000	-0.05(-2.22%)
May 16, 2011	2.340	2.340	2.170	2.250	12,860	-0.14(-5.70%)
May 13, 2011	2.420	2.420	2.330	2.386	8,330	-0.02(-1.00%)
May 12, 2011	2.390	2.439	2.390	2.410	7,500	+0.07(+2.99%)
May 11, 2011	2.390	2.439	2.340	2.340	2,700	-0.05(-2.06%)
May 10, 2011	2.320	2.405	2.320	2.389	3,350	+0.05(+2.10%)
May 09, 2011	2.400	2.482	2.340	2.340	2,000	-0.03(-1.27%)
May 06, 2011	2.410	2.500	2.348	2.370	3,400	-0.12(-4.82%)
May 05, 2011	2.740	3.020	2.450	2.490	41,005	-0.22(-8.12%)
May 04, 2011	2.250	2.710	2.250	2.710	35,661	+0.39(+16.81%)
May 03, 2011	2.530	2.570	2.280	2.320	31,164	-0.19(-7.57%)
May 02, 2011	2.570	2.570	2.510	2.510	39,906	+0.08(+3.29%)
Apr 29, 2011	2.140	2.480	2.140	2.430	31,471	+0.30(+14.08%)
Apr 28, 2011	2.120	2.410	2.120	2.130	23,666	+0.00(+0.00%)
Apr 27, 2011	2.120	2.180	2.100	2.130	163,668	-0.05(-2.29%)
Apr 26, 2011	2.000	2.380	1.984	2.180	9,300	+0.00(+0.01%)
Apr 25, 2011	2.230	2.230	2.120	2.180	44,077	-0.02(-0.92%)
Apr 21, 2011	2.290	2.290	2.160	2.200	23,540	-0.10(-4.35%)
Apr 20, 2011	2.470	2.500	2.260	2.300	33,546	-0.12(-4.96%)
Apr 19, 2011	2.460	2.560	2.420	2.420	19,148	+0.00(+0.00%)
Apr 18, 2011	2.200	2.610	2.200	2.420	26,216	+0.23(+10.50%)
Apr 15, 2011	2.340	2.433	2.160	2.190	15,401	-0.11(-4.78%)
Apr 14, 2011	2.550	2.550	2.250	2.300	15,417	-0.25(-9.73%)
Apr 13, 2011	2.610	2.610	2.540	2.548	4,470	-0.09(-3.48%)
Apr 12, 2011	2.640	2.683	2.640	2.640	3,710	+0.03(+1.01%)
Apr 11, 2011	2.670	2.690	2.570	2.614	10,689	-0.06(-2.12%)
Apr 08, 2011	2.690	2.690	2.670	2.670	1,600	-0.03(-1.04%)
Apr 07, 2011	2.750	2.750	2.660	2.698	3,025	-0.06(-2.25%)
Apr 06, 2011	2.810	2.810	2.750	2.760	9,164	+0.01(+0.36%)
Apr 05, 2011	2.850	2.890	2.750	2.750	9,149	-0.15(-5.17%)
Apr 04, 2011	2.850	2.900	2.850	2.900	4,200	+0.03(+1.05%)
Apr 01, 2011	2.870	2.870	2.850	2.870	4,400	-0.00(-0.00%)
Mar 31, 2011	2.850	2.891	2.850	2.870	7,631	+0.02(+0.71%)
Mar 30, 2011	2.970	2.970	2.850	2.850	4,642	-0.13(-4.36%)
Mar 29, 2011	2.890	2.980	2.890	2.980	1,840	+0.09(+3.11%)
Mar 28, 2011	2.900	2.945	2.890	2.890	12,515	-0.01(-0.34%)
Mar 25, 2011	2.900	2.900	2.890	2.900	8,552	+0.01(+0.35%)
Mar 24, 2011	2.890	2.890	2.890	2.890	2,080	+0.03(+1.17%)
Mar 23, 2011	2.900	2.950	2.800	2.857	16,915	-0.04(-1.50%)
Mar 22, 2011	2.950	2.990	2.900	2.900	8,868	-0.10(-3.33%)
Mar 21, 2011	2.920	3.000	2.920	3.000	4,357	-0.07(-2.28%)
Mar 18, 2011	3.070	3.220	3.000	3.070	4,160	-0.03(-0.97%)
Mar 17, 2011	2.980	3.100	2.910	3.100	4,300	+0.19(+6.53%)
Mar 16, 2011	2.850	2.950	2.850	2.910	7,377	-0.03(-1.02%)
Mar 15, 2011	2.940	2.940	2.930	2.940	1,250	+0.01(+0.34%)
Mar 14, 2011	2.820	2.930	2.800	2.930	1,675	+0.08(+2.81%)
Mar 11, 2011	2.910	2.910	2.850	2.850	4,000	-0.13(-4.36%)
Mar 10, 2011	3.060	3.060	2.920	2.980	1,500	-0.09(-2.93%)
Mar 09, 2011	3.360	3.360	3.060	3.070	9,600	-0.31(-9.17%)
Mar 08, 2011	3.442	3.500	3.380	3.380	3,500	-0.06(-1.74%)
Mar 07, 2011	3.460	3.510	3.330	3.440	4,700	-0.05(-1.43%)
Mar 04, 2011	3.580	3.590	3.320	3.490	16,817	-0.09(-2.51%)
Mar 03, 2011	3.150	3.878	3.140	3.580	34,794	+0.56(+18.54%)
Mar 02, 2011	2.910	3.155	2.850	3.020	59,227	+0.15(+5.23%)
Mar 01, 2011	2.800	2.910	2.800	2.870	38,400	+0.07(+2.50%)
Feb 28, 2011	2.830	3.030	2.800	2.800	26,419	-0.06(-2.10%)
Feb 25, 2011	2.890	2.900	2.820	2.860	2,749	+0.04(+1.42%)
Feb 24, 2011	2.850	2.850	2.800	2.820	31,326	-0.14(-4.73%)
Feb 23, 2011	3.020	3.090	2.930	2.960	10,236	-0.05(-1.66%)
Feb 22, 2011	2.900	3.040	2.900	3.010	18,194	+0.11(+3.79%)
Feb 18, 2011	2.950	3.050	2.850	2.900	19,050	-0.07(-2.36%)
Feb 17, 2011	3.360	3.360	2.970	2.970	20,175	-0.22(-6.90%)
Feb 16, 2011	2.800	3.250	2.700	3.190	95,325	+0.55(+20.83%)
Feb 15, 2011	2.600	2.665	2.600	2.640	3,232	+0.02(+0.76%)
Feb 14, 2011	2.670	2.700	2.610	2.620	6,086	-0.03(-1.13%)
Feb 11, 2011	2.640	2.700	2.630	2.650	6,104	+0.07(+2.71%)
Feb 10, 2011	2.660	2.660	2.580	2.580	21,025	-0.04(-1.53%)
Feb 09, 2011	2.650	2.650	2.600	2.620	25,271	-0.06(-2.24%)
Feb 08, 2011	2.780	2.780	2.650	2.680	25,160	-0.11(-3.94%)
Feb 07, 2011	2.840	2.890	2.760	2.790	11,092	-0.08(-2.79%)
Feb 04, 2011	2.810	2.890	2.800	2.870	20,530	+0.03(+1.06%)
Feb 03, 2011	2.800	2.850	2.600	2.840	35,992	-0.02(-0.70%)
Feb 02, 2011	2.850	2.950	2.810	2.860	35,927	-0.07(-2.39%)
Feb 01, 2011	3.000	3.000	2.870	2.930	12,043	-0.07(-2.33%)
Jan 31, 2011	3.000	3.000	2.930	3.000	34,168	+0.01(+0.33%)
Jan 28, 2011	3.010	3.030	2.990	2.990	11,300	-0.05(-1.64%)
Jan 27, 2011	3.010	3.110	2.980	3.040	83,285	-0.07(-2.25%)
Jan 26, 2011	3.110	3.350	3.010	3.110	13,756	-0.04(-1.27%)
Jan 25, 2011	3.030	3.150	3.000	3.150	15,965	+0.04(+1.29%)
Jan 24, 2011	3.120	3.120	2.920	3.110	51,949	-0.01(-0.32%)
Jan 21, 2011	3.210	3.600	3.110	3.120	78,404	-0.10(-3.11%)
Jan 20, 2011	3.300	3.580	3.220	3.220	55,096	-0.09(-2.72%)
Jan 19, 2011	3.890	3.890	3.300	3.310	91,405	-0.57(-14.69%)
Jan 18, 2011	4.010	4.030	3.880	3.880	14,700	-0.23(-5.60%)
Jan 14, 2011	4.100	4.180	3.980	4.110	36,193	-0.06(-1.44%)
Jan 13, 2011	4.260	4.320	4.000	4.170	13,017	-0.10(-2.34%)
Jan 12, 2011	4.350	4.350	4.150	4.270	3,690	+0.01(+0.23%)
Jan 11, 2011	4.150	4.370	4.050	4.260	41,878	+0.02(+0.47%)
Jan 10, 2011	4.930	4.930	3.610	4.240	199,694	-0.83(-16.37%)
Jan 07, 2011	5.440	5.440	5.020	5.070	19,623	-0.34(-6.28%)
Jan 06, 2011	5.400	5.639	5.340	5.410	12,093	-0.05(-0.92%)
Jan 05, 2011	5.440	5.850	5.350	5.460	28,606	+0.00(+0.00%)
Jan 04, 2011	5.280	5.460	5.200	5.460	12,373	+0.06(+1.11%)
Jan 03, 2011	5.150	5.400	5.040	5.400	27,829	+0.28(+5.47%)
Dec 31, 2010	5.160	5.170	5.040	5.120	4,000	+0.10(+1.99%)
Dec 30, 2010	5.150	5.150	4.980	5.020	10,200	-0.05(-0.99%)
Dec 29, 2010	4.820	5.090	4.760	5.070	25,660	+0.17(+3.47%)
Dec 28, 2010	5.235	5.235	4.820	4.900	10,965	-0.40(-7.55%)
Dec 27, 2010	5.246	5.300	5.171	5.300	9,676	+0.00(+0.00%)
Dec 23, 2010	5.540	5.540	5.030	5.300	17,452	-0.23(-4.16%)
Dec 22, 2010	5.700	5.950	5.420	5.530	37,821	-0.16(-2.81%)
Dec 21, 2010	5.530	5.830	5.360	5.690	71,971	+0.22(+4.02%)
Dec 20, 2010	4.690	5.500	4.610	5.470	109,219	+0.75(+15.89%)
Dec 17, 2010	4.600	4.720	4.390	4.720	36,623	+0.07(+1.51%)
Dec 16, 2010	4.960	4.960	4.530	4.650	75,311	-0.33(-6.63%)
Dec 15, 2010	6.000	6.010	4.890	4.980	41,570	-1.01(-16.86%)
Dec 14, 2010	5.850	6.000	5.630	5.990	177,290	+0.09(+1.53%)