$24.71 -2.52 (%) Ingram Micro Inc - NYSE

Feb. 27, 2015 | 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
2/27/201525.8926.0124.5424.714,699,603
2/27/20151.451.451.321.36147,515
2/26/201527.3027.5427.1627.23799,305
2/26/20151.401.491.341.45219,125
2/25/201526.6727.2726.6627.24775,585
2/25/20151.041.301.041.30344,444
2/24/201526.7326.9226.5026.77583,591
2/24/20151.061.071.031.0550,066
2/23/201527.0027.1126.6526.75616,602
2/23/20151.061.091.021.0784,540
2/20/201526.6927.0826.4027.08790,940
2/20/20151.101.151.061.0692,050
2/19/201526.6426.9926.4926.88412,805
2/19/20151.061.091.011.09138,551
2/18/201526.6626.8826.5726.70715,407
2/18/20151.151.181.041.06402,583
2/17/201526.8726.9526.6226.76658,868
2/17/20151.291.321.181.18136,526
2/13/201526.3326.8926.3326.86412,639
2/13/20151.351.351.231.30111,110
2/12/201526.1826.3926.1526.35555,870
2/12/20151.351.371.251.37129,960
2/11/201526.0326.2025.9226.06443,618
2/11/20151.341.371.221.37193,721
2/10/201525.8526.1025.7526.05587,069
2/10/20151.551.551.301.37269,840
2/9/201525.6125.8325.5625.65412,540
2/9/20151.511.591.511.53105,772
2/6/201525.2625.8325.2325.66809,788
2/6/20151.601.601.471.54220,919
2/5/201525.6225.6224.8425.221,869,860
2/5/20151.571.571.441.57169,236
2/4/201525.6725.7725.4125.48863,331
2/4/20151.371.571.321.52418,850
2/3/201525.1525.9325.0525.90785,215
2/3/20151.501.651.351.36812,808
2/2/201525.2525.3324.5525.04888,836
2/2/20151.281.491.281.47452,259
1/30/201525.2425.5625.0425.18778,338
1/30/20151.121.361.121.27708,371
1/29/201525.3625.5224.9325.39949,979
1/29/20150.991.120.971.10243,850
1/28/201525.8325.9325.2325.31572,257
1/28/20150.961.000.950.99379,765
1/27/201525.7525.9625.4525.65494,297
1/27/20150.990.990.910.95108,480
1/26/201525.6826.3125.3226.24713,912
1/26/20150.881.000.880.98434,196
1/23/201525.9225.9325.5825.75510,454
1/23/20150.790.880.780.86207,474
1/22/201525.5425.9425.2425.91699,860
1/22/20150.730.800.730.77104,638
1/21/201525.4725.6825.2925.49565,674
1/21/20150.760.790.730.73125,228
1/20/201525.7125.8425.2525.45636,364
1/20/20150.810.810.750.7872,834
1/19/20150.780.800.740.8070,713
1/16/201525.0325.7225.0325.68507,722
1/16/20150.780.790.750.7596,516
1/15/201525.8925.9525.1825.20713,024
1/15/20150.800.820.760.7826,919
1/14/201525.7725.8625.5025.76773,391
1/14/20150.800.830.780.78164,160
1/13/201526.4826.8726.0026.26549,366
1/13/20150.870.870.780.80427,396
1/12/201526.5426.6825.9326.13648,429
1/12/20150.760.830.650.79350,554
1/9/201526.7626.8026.2926.55527,316
1/9/20150.880.880.720.72487,589
1/8/201526.5327.0326.5026.78620,555
1/8/20150.860.930.860.87108,794
1/7/201526.0626.5325.8126.32836,318
1/7/20150.960.970.860.88264,190
1/6/201526.6026.6125.8825.991,058,070
1/6/20150.961.000.930.93213,838
1/5/201527.1127.2526.5726.62666,510
1/5/20150.850.950.840.95344,324
1/2/201527.7027.8927.1327.34730,487
1/2/20151.011.010.810.88632,418
12/31/201427.8127.9127.4727.64687,411
12/31/20140.801.080.790.971,725,109
12/30/201427.8627.9127.6227.70423,774
12/30/20140.640.800.610.801,146,404
12/29/201427.8828.1327.8827.92379,280
12/29/20140.580.670.540.62438,661
12/26/201428.0128.1227.8527.88300,549
12/24/201428.1928.1927.8527.99308,818
12/24/20140.420.550.420.521,103,204
12/23/201428.4028.5528.1628.19505,061
12/23/20140.430.460.350.46484,210
12/22/201428.0128.4528.0028.19739,703
12/22/20140.380.440.340.43184,992
12/19/201427.7928.1327.7528.011,365,610
12/19/20140.240.320.240.32274,102
12/18/201427.0427.8227.0227.82876,529
12/18/20140.230.250.230.2580,900
12/17/201426.2126.7826.0026.69721,912
12/17/20140.230.240.220.2460,106
12/16/201426.0226.9125.8726.231,179,517
12/16/20140.260.260.220.2451,177
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center