$26.40 -0.17 (%) Ingram Micro Inc - NYSE

May. 26, 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
5/25/20150.780.780.720.7213,750
5/22/201526.4526.6626.4326.57320,848
5/22/20150.790.790.730.7433,384
5/21/201526.5526.7226.4526.48533,359
5/21/20150.720.740.700.7048,995
5/20/201526.5326.7026.3926.58787,914
5/20/20150.790.790.720.7235,502
5/19/201526.7826.7926.5026.50433,340
5/19/20150.800.840.720.74107,805
5/18/201526.6126.9226.5626.71790,743
5/15/201526.7026.9226.4826.61949,975
5/15/20150.920.950.800.8262,725
5/14/201526.6826.7626.4926.741,082,662
5/14/20150.840.980.840.91131,503
5/13/201526.2126.5626.1626.53851,268
5/13/20150.640.830.640.8273,012
5/12/201526.3126.3526.0026.111,202,626
5/12/20150.630.680.630.6655,790
5/11/201526.6326.7526.4426.46870,039
5/11/20150.670.690.630.6868,895
5/8/201526.7226.8026.5226.71815,227
5/8/20150.730.730.650.7092,060
5/7/201525.9526.4125.8626.37843,474
5/7/20150.700.790.700.7413,184
5/6/201526.0726.1125.7326.001,026,788
5/6/20150.800.800.700.7464,278
5/5/201525.4026.7025.4026.011,962,128
5/5/20150.800.800.790.8036,213
5/4/201525.7525.9625.6825.781,614,492
5/4/20150.800.830.800.8012,687
5/1/201525.3225.7425.1925.651,148,393
5/1/20150.830.840.790.8429,000
4/30/201525.6925.7224.9825.161,974,609
4/30/20150.790.810.790.8013,030
4/29/201525.4625.8125.4625.791,153,027
4/29/20150.780.830.780.8016,075
4/28/201525.4725.6325.3425.58936,781
4/28/20150.810.820.780.8027,925
4/27/201525.7225.7525.2925.50746,592
4/27/20150.850.900.780.79146,918
4/24/201525.7025.8225.4225.651,502,734
4/24/20150.800.850.800.8432,142
4/23/201525.5325.8325.4225.571,488,080
4/23/20150.870.900.780.78126,125
4/22/201525.6825.7725.3125.571,474,375
4/22/20150.900.900.880.9065,480
4/21/201525.5325.7725.2925.671,344,404
4/21/20150.940.940.880.9386,000
4/20/201525.2525.6125.2325.41732,403
4/20/20150.981.000.920.9474,212
4/17/201525.3025.3124.8925.121,007,412
4/17/20151.011.021.001.0112,395
4/16/201525.9025.9025.3725.43725,746
4/16/20151.021.031.001.0051,722
4/15/201525.4326.0325.3725.951,592,230
4/15/20151.041.051.011.0360,085
4/14/201525.2725.4025.1025.401,160,488
4/14/20151.051.071.041.0420,607
4/13/201525.3625.4425.2025.28943,829
4/13/20151.061.081.021.03103,644
4/10/201525.2425.4725.2225.40671,543
4/10/20151.141.141.071.124,900
4/9/201525.1625.2725.0325.231,549,319
4/9/20151.081.081.051.0712,150
4/8/201524.9525.3124.8425.211,021,824
4/8/20151.061.151.061.0844,546
4/7/201524.9925.1724.8524.89599,972
4/7/20151.091.101.071.0818,800
4/6/201524.4825.1024.3425.041,408,005
4/6/20151.091.091.001.05130,664
4/2/201524.7625.0824.6324.671,285,944
4/2/20151.191.191.081.0960,888
4/1/201525.0125.0424.3224.722,009,356
4/1/20151.221.231.171.2088,443
3/31/201524.9525.3724.7925.122,228,091
3/31/20151.271.271.211.2144,733
3/30/201524.7925.1324.7425.131,312,838
3/30/20151.231.271.191.2777,397
3/27/201524.2024.5924.0924.561,480,309
3/27/20151.181.191.151.1729,500
3/26/201524.5524.5923.9324.252,492,581
3/26/20151.181.191.111.1769,954
3/25/201524.9225.0024.5524.642,651,936
3/25/20151.101.111.061.0921,325
3/24/201524.6924.9224.5924.901,862,782
3/24/20151.071.101.041.0828,826
3/23/201524.1524.9424.1124.722,350,729
3/23/20151.081.081.061.067,900
3/20/201523.3124.1123.2624.114,090,597
3/20/20151.071.111.071.1027,072
3/19/201523.6523.7823.1423.202,006,523
3/19/20151.091.091.061.0812,232
3/18/201523.6523.8823.4123.741,102,455
3/18/20151.111.131.091.0924,020
3/17/201523.6723.8123.5223.641,519,224
3/17/20151.091.131.061.1232,970
3/16/201523.3723.8123.2023.791,525,499
3/16/20151.081.121.081.1210,900
3/13/201522.9423.3422.6023.281,538,754
3/13/20151.051.101.051.1030,186
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center