$35.66 +1.12 (%) Ingram Micro Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201636.0136.3435.5235.662,313,870
9/29/201634.7034.8034.4134.54446,709
9/28/201634.5934.7634.5534.74583,655
9/27/201634.7334.8134.1934.48950,241
9/26/201634.8234.8234.5634.61505,953
9/23/201634.9635.0534.8534.86406,281
9/22/201635.0035.0434.9335.03677,996
9/21/201634.7734.9734.6934.89447,401
9/20/201634.8834.8834.6434.70647,454
9/19/201634.5034.9734.4934.78414,819
9/16/201634.8534.8834.5334.54907,123
9/15/201634.8334.8934.7534.79493,965
9/14/201634.7534.9034.7534.79594,849
9/13/201635.0035.0634.7434.751,114,102
9/12/201635.0035.1934.9235.001,251,716
9/9/201634.9035.1134.9035.081,434,211
9/8/201634.9535.0634.9234.99826,689
9/7/201634.9135.0134.8735.00498,597
9/6/201634.9135.0034.8934.90575,962
9/2/201634.7735.0034.7734.88421,645
9/1/201634.9035.0034.7034.80874,396
8/31/201635.0535.1234.8734.96518,924
8/30/201634.8935.1134.8935.06683,690
8/29/201634.7435.0434.7435.02586,514
8/26/201634.7834.8334.6134.75515,602
8/25/201634.7434.8634.7034.74424,714
8/24/201634.9334.9634.7534.75479,032
8/23/201635.0535.2134.8934.92806,147
8/22/201634.8035.0834.8035.06668,019
8/19/201634.5834.7234.5734.68356,110
8/18/201634.5534.7134.5534.68417,566
8/17/201634.6534.6634.5134.55435,926
8/16/201634.6634.7134.5434.54853,265
8/15/201634.5934.8234.5734.81681,247
8/12/201634.5534.7434.4434.66596,580
8/11/201634.7034.7034.4134.51583,963
8/10/201634.4434.6234.3534.44791,437
8/9/201634.0234.3634.0034.33921,468
8/8/201633.8434.0233.7534.01409,551
8/5/201633.9034.0633.6733.89976,566
8/4/201634.2634.2933.8033.93771,422
8/3/201634.0734.2933.7934.23887,429
8/2/201634.4934.4933.9334.061,329,390
8/1/201634.3334.4833.9034.471,721,522
7/29/201633.8034.4633.6034.241,421,461
7/28/201633.4833.6533.2933.37992,326
7/27/201633.7134.1833.4833.511,332,979
7/26/201634.0134.1133.6033.661,121,207
7/25/201634.4634.5133.9834.001,038,162
7/22/201634.2534.4434.1034.262,399,863
7/21/201634.9835.1434.9735.00723,210
7/20/201634.9635.2134.6135.082,019,544
7/19/201634.8434.9934.6934.93795,535
7/18/201635.6135.6134.8135.131,875,714
7/15/201635.3335.6935.2035.641,448,575
7/14/201635.2135.4535.1635.18916,355
7/13/201635.1635.2035.0335.091,185,033
7/12/201635.1635.2534.9734.98976,225
7/11/201635.3235.3235.1135.111,139,891
7/8/201635.2635.3935.1635.30922,072
7/7/201635.0035.2535.0035.05873,109
7/6/201634.8535.1134.6934.881,817,332
7/5/201634.9135.1434.7335.10872,700
7/1/201634.7334.9534.6234.85807,194
6/30/201634.4334.8034.3034.781,331,436
6/29/201634.5934.6734.4834.501,386,263
6/28/201634.5534.5534.2934.351,510,588
6/27/201634.7034.9834.3634.361,912,128
6/24/201634.7435.2334.7434.792,578,670
6/23/201635.1535.3135.0935.19964,190
6/22/201635.1135.3034.9935.00700,526
6/21/201635.0535.2334.9235.181,200,758
6/20/201634.9535.1634.8934.951,128,532
6/17/201634.8834.9234.7534.781,624,292
6/16/201634.8334.9534.6634.881,212,452
6/15/201634.8634.9834.7434.90797,774
6/14/201634.8434.9834.7534.87607,193
6/13/201635.2035.2034.8134.83763,063
6/10/201635.2035.3335.0235.21750,730
6/9/201635.2835.5235.1335.321,248,449
6/8/201634.9535.4634.9535.391,025,773
6/7/201634.8135.0034.8035.00889,631
6/6/201634.7334.9434.6934.86929,713
6/3/201634.8035.1834.7534.761,026,004
6/2/201634.8935.0134.7534.83948,150
6/1/201634.5534.9134.2034.88966,409
5/31/201634.7634.7634.4834.63770,796
5/27/201634.7535.1334.4434.772,160,019
5/26/201635.0735.1834.9235.03743,714
5/25/201635.1935.3534.6135.011,006,557
5/24/201634.5835.3634.3735.022,439,672
5/23/201633.9434.7633.9434.562,304,064
5/20/201633.3733.9833.3733.792,221,186
5/19/201633.4033.4733.1333.151,170,412
5/18/201633.1933.7433.1933.481,382,712
5/17/201633.5833.7333.1433.231,025,145
5/16/201633.0233.7633.0233.651,324,164
5/13/201633.1733.4332.6833.002,657,832
5/12/201634.6034.6832.8633.254,585,782
5/11/201634.6934.6934.4234.601,294,397
  • Showing 1-100 of 2,199 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center