$23.71 0.00 (%) Ingram Micro Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IM historical data

Date Open High Low Close Volume
10/20/201423.4523.7323.2923.711,319,726
10/20/20140.570.580.570.5810,942
10/17/201423.5823.8923.4723.691,029,602
10/17/20140.570.570.570.57900
10/16/201422.6523.3422.6223.301,580,748
10/16/20140.550.600.550.5511,300
10/15/201422.4423.3122.2223.151,808,919
10/15/20140.610.620.580.5831,553
10/14/201423.1423.3622.7122.841,913,204
10/14/20140.610.610.580.585,900
10/13/201423.6123.8522.9522.991,491,816
10/10/201424.2824.3323.5623.611,797,010
10/10/20140.610.650.600.6012,037
10/9/201424.6924.7524.3624.361,705,026
10/9/20140.640.650.640.649,501
10/8/201424.5724.8024.2124.79796,139
10/8/20140.600.660.600.648,800
10/7/201424.7524.8924.5924.591,211,549
10/7/20140.600.600.600.605,775
10/6/201424.9725.1524.8424.881,032,945
10/6/20140.620.640.570.6031,809
10/3/201425.0425.1224.6424.861,569,264
10/3/20140.700.700.650.659,950
10/2/201425.0425.1624.6124.891,115,477
10/2/20140.670.670.660.6638,311
10/1/201425.7125.7825.0025.041,659,107
10/1/20140.680.680.680.681,000
9/30/201426.1026.2825.6325.812,175,133
9/30/20140.670.680.670.686,200
9/29/201425.6926.0925.6125.92773,872
9/29/20140.660.660.660.660
9/26/201426.0026.0525.6525.961,132,323
9/26/20140.680.680.680.681,640
9/25/201426.3826.4225.9526.10962,380
9/25/20140.720.720.670.6930,070
9/24/201426.4026.5926.0926.52775,371
9/24/20140.720.770.700.72102,140
9/23/201426.7626.9426.3926.411,060,533
9/23/20140.750.750.750.756,000
9/22/201427.4927.4926.8226.92761,002
9/22/20140.750.750.750.75300
9/19/201428.1128.1527.5527.581,333,500
9/19/20140.770.770.770.774,100
9/18/201428.0028.2627.9728.06745,467
9/18/20140.760.780.750.778,700
9/17/201427.5728.1827.5727.971,075,555
9/17/20140.760.790.760.7916,580
9/16/201427.4727.7027.4127.581,146,191
9/16/20140.790.790.760.7614,750
9/15/201427.6327.7627.4827.62884,360
9/15/20140.780.800.770.8014,950
9/12/201427.6727.8827.4927.56939,438
9/12/20140.830.830.800.8017,202
9/11/201427.6627.7727.5227.73775,527
9/11/20140.860.860.810.8318,885
9/10/201427.6927.8527.5027.84711,988
9/10/20140.810.840.790.7930,776
9/9/201427.8627.9427.6327.71504,500
9/9/20140.840.860.830.8415,300
9/8/201427.9828.1127.7727.941,020,134
9/8/20140.880.880.840.8531,609
9/5/201428.2328.3127.9728.04607,984
9/5/20140.890.910.860.8818,517
9/4/201428.5728.7328.1228.25662,145
9/4/20140.900.950.890.9522,911
9/3/201428.9128.9828.5228.56792,220
9/3/20140.910.950.910.935,616
9/2/201428.8429.1028.7528.87835,144
9/2/20140.890.990.880.9535,044
8/29/201428.7729.0128.7628.83462,235
8/29/20141.001.000.880.90106,808
8/28/201428.5128.8028.4928.69448,543
8/28/20141.091.090.990.9922,700
8/27/201428.8929.0028.6128.64620,511
8/27/20141.091.151.021.0421,625
8/26/201428.7028.9328.6628.901,043,292
8/26/20141.001.000.991.0021,100
8/25/201428.5028.7628.4528.63987,758
8/25/20141.021.020.990.9910,950
8/22/201428.5128.5928.3228.32515,190
8/22/20140.971.020.971.0011,050
8/21/201428.1728.5628.0928.53676,893
8/21/20141.001.030.970.9914,971
8/20/201428.3128.4528.0828.21784,272
8/20/20140.951.000.931.0042,752
8/19/201428.5128.6328.2728.39748,126
8/19/20140.950.950.930.937,676
8/18/201428.2028.5728.1828.44532,564
8/18/20140.940.950.930.9350,325
8/15/201428.2728.3927.8128.04571,445
8/15/20140.960.960.930.9330,600
8/14/201428.1928.3628.0728.15669,985
8/14/20140.970.970.950.9533,384
8/13/201428.0128.2827.9028.121,430,324
8/13/20140.990.990.960.985,600
8/12/201427.7628.0427.7527.951,018,294
8/12/20140.980.980.980.982,000
8/11/201427.7628.1327.7127.85663,264
8/11/20141.011.021.001.009,197
8/8/201427.6027.9027.4127.721,193,753
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center