$34.36 -0.21 (%) Ingram Micro Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 02:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IM historical data

Date Open High Low Close Volume
5/4/201634.7034.7634.5634.57912,784
5/3/201634.7034.9134.5634.821,154,883
5/2/201634.9435.0034.5134.852,135,869
4/29/201635.0435.2734.8634.951,693,078
4/28/201635.2935.4435.0735.101,304,761
4/27/201635.3035.4335.2035.42751,357
4/26/201635.1535.5235.1535.331,018,924
4/25/201634.9935.1134.8035.091,467,994
4/22/201635.3035.4634.9535.021,787,970
4/21/201635.6335.6335.2535.25848,729
4/20/201635.4035.6935.4035.60838,761
4/19/201635.5135.6635.3535.441,607,005
4/18/201635.4535.7135.3535.371,612,762
4/15/201635.9035.9535.5435.591,173,868
4/14/201635.8135.9535.6935.89883,962
4/13/201635.7635.9635.6535.851,189,522
4/12/201635.1835.6935.1635.691,610,216
4/11/201635.1235.3635.0435.121,304,638
4/8/201635.2635.3135.0035.041,142,584
4/7/201635.2035.2635.0735.132,128,908
4/6/201635.4735.6735.0235.312,768,837
4/5/201635.6135.6935.2535.432,477,485
4/4/201635.9535.9835.6935.712,250,421
4/1/201635.9036.0035.7435.941,723,104
3/31/201636.0636.1935.8935.911,840,770
3/30/201636.3336.4436.0036.021,383,808
3/29/201636.2136.2736.0136.241,209,648
3/28/201636.2236.3936.1536.261,528,986
3/24/201636.2536.3636.1036.191,380,531
3/23/201636.3336.4136.2636.331,300,051
3/22/201636.4736.5036.3036.371,327,322
3/21/201636.3636.4736.2436.452,173,267
3/18/201636.2436.5236.1936.353,556,284
3/17/201636.1336.2536.0436.241,757,314
3/16/201636.1036.2236.0336.111,751,952
3/15/201636.0936.2035.9936.171,744,136
3/14/201636.1536.3536.0636.161,071,147
3/11/201636.4236.4736.0436.192,391,024
3/10/201636.3036.4336.0136.291,373,569
3/9/201636.3536.4536.0836.231,710,855
3/8/201636.4436.5036.2336.271,844,597
3/7/201636.4236.6636.4036.501,883,746
3/4/201636.1036.5436.0736.531,778,262
3/3/201636.1136.2335.9836.012,195,314
3/2/201635.9036.1435.8836.132,406,855
3/1/201635.9936.1235.8135.962,607,223
2/29/201635.5035.8935.4235.802,734,125
2/26/201635.8135.8935.6135.673,275,345
2/25/201635.7535.9135.6435.832,457,208
2/24/201635.6535.9235.5535.822,698,258
2/23/201635.7735.9535.6635.735,710,279
2/22/201636.1736.3635.8535.927,136,909
2/19/201636.0136.3835.6036.317,534,306
2/18/201635.8536.5035.7336.3427,356,825
2/17/201629.5530.1829.5129.652,149,628
2/16/201628.1829.4428.1829.421,178,604
2/12/201627.4927.9727.3227.80850,066
2/11/201627.6227.7326.8727.181,139,450
2/10/201627.5628.3627.4328.02851,545
2/9/201627.0627.6326.9427.391,265,609
2/8/201627.4327.4326.7727.341,317,328
2/5/201628.2428.5127.6727.741,316,218
2/4/201627.5828.3927.5828.32885,943
2/3/201628.0328.0627.2327.581,206,431
2/2/201627.9228.0127.6227.82946,473
2/1/201628.0228.4727.9328.32987,116
1/29/201627.8628.3627.7328.201,859,972
1/28/201627.3727.7227.0027.681,152,648
1/27/201627.8027.8827.1227.15705,842
1/26/201627.2528.0827.2527.93893,421
1/25/201627.5427.6627.0627.141,110,975
1/22/201627.5927.9927.2327.581,112,629
1/21/201627.5827.6626.8827.151,297,467
1/20/201626.9227.7126.4427.461,549,699
1/19/201627.4727.5026.8427.351,291,409
1/15/201627.1027.3226.6327.141,173,936
1/14/201627.5728.1227.2327.83988,719
1/13/201628.1928.3227.4527.511,061,081
1/12/201628.0828.0827.4927.96837,044
1/11/201627.8227.9127.3227.691,165,450
1/8/201628.3228.3427.6827.721,310,767
1/7/201628.4228.7928.0528.201,982,713
1/6/201629.1329.2828.7428.851,209,138
1/5/201629.8729.9229.4229.601,194,383
1/4/201629.9129.9229.4429.86915,895
12/31/201530.9431.0730.3830.38773,083
12/30/201531.2131.3631.0631.09541,425
12/29/201531.2631.4631.0431.26712,545
12/28/201531.2131.2230.6930.95768,377
12/24/201531.3531.5831.2531.39209,369
12/23/201530.9731.5030.8331.37662,959
12/22/201530.7030.8330.1830.83682,237
12/21/201530.6730.7630.3230.65766,160
12/18/201530.8230.8430.3030.301,958,086
12/17/201531.6431.7230.9030.90762,070
12/16/201531.6131.8231.3231.611,131,990
12/15/201530.8031.6330.6931.421,293,205
12/14/201531.1031.2530.4230.671,407,254
12/11/201530.8331.3730.6631.141,264,588
12/10/201530.9831.4330.8631.121,930,872
  • Showing 1-100 of 2,302 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center