INGRAM MICRO $18.50


21/5/2013 09:21 AM  |  NYSE : IM  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

IM historical data

Date Open High Low Close Volume
5/20/2013 18.45 18.53 18.39 18.50 5797
5/17/2013 18.40 18.50 18.39 18.50 6703
5/16/2013 18.34 18.48 18.28 18.42 13658
5/15/2013 18.02 18.35 17.99 18.35 6730
5/14/2013 17.89 18.10 17.85 18.10 8049
5/13/2013 18.03 18.08 17.74 17.90 7418
5/10/2013 18.04 18.07 17.92 18.05 3975
5/9/2013 18.16 18.26 17.93 18.01 7083
5/8/2013 18.22 18.33 18.10 18.20 13151
5/7/2013 18.31 18.32 18.14 18.22 8981
5/6/2013 18.12 18.28 18.05 18.25 10896
5/3/2013 17.88 18.19 17.86 18.09 8823
5/2/2013 17.75 17.84 17.67 17.70 7445
5/1/2013 17.67 17.89 17.60 17.75 18548
4/30/2013 17.44 17.81 17.38 17.81 13025
4/29/2013 17.26 17.45 17.23 17.45 6990
4/26/2013 18.03 18.03 16.96 17.23 16993
4/25/2013 17.81 18.14 17.80 18.10 12949
4/24/2013 17.68 17.93 17.65 17.76 6265
4/23/2013 17.60 17.76 17.47 17.74 14683
4/22/2013 17.59 17.60 17.21 17.49 7366
4/19/2013 17.55 17.57 17.24 17.53 7652
4/18/2013 17.65 17.69 17.36 17.45 14340
4/17/2013 17.97 17.98 17.44 17.63 12614
4/16/2013 18.24 18.37 17.98 18.05 13260
4/15/2013 18.42 18.54 18.10 18.11 13468
4/12/2013 19.12 19.18 18.49 18.52 26913
4/11/2013 19.23 19.28 19.06 19.23 12474
4/10/2013 19.07 19.42 19.05 19.32 7788
4/9/2013 19.00 19.09 18.85 19.02 6378
4/8/2013 18.89 19.00 18.81 18.98 6608
4/5/2013 18.84 18.92 18.74 18.92 15808
4/4/2013 19.02 19.16 18.89 19.11 16042
4/3/2013 19.14 19.31 18.90 18.98 9920
4/2/2013 19.68 19.74 19.23 19.24 11373
4/1/2013 19.69 19.72 19.37 19.61 9528
3/28/2013 19.65 19.71 19.36 19.68 11452
3/27/2013 19.64 19.74 19.45 19.67 6887
3/26/2013 19.77 19.92 19.63 19.71 4047
3/25/2013 19.44 19.78 19.41 19.76 7516
3/22/2013 19.68 19.75 19.35 19.42 6753
3/21/2013 19.91 19.95 19.59 19.71 6054
3/20/2013 20.10 20.10 19.90 20.02 4674
3/19/2013 20.08 20.14 19.76 19.97 6297
3/18/2013 19.88 20.09 19.80 20.03 9122
3/15/2013 20.06 20.15 19.85 20.14 15012
3/14/2013 19.88 20.04 19.81 20.02 5550
3/13/2013 19.82 19.96 19.78 19.85 4424
3/12/2013 19.73 19.85 19.72 19.83 5520
3/11/2013 19.49 19.81 19.40 19.80 7841
3/8/2013 19.65 19.75 19.56 19.62 6635
3/7/2013 19.33 19.65 19.30 19.50 8195
3/6/2013 19.19 19.35 19.16 19.27 5669
3/5/2013 18.73 19.14 18.73 19.10 7984
3/4/2013 18.71 18.75 18.51 18.67 10078
3/1/2013 18.71 18.91 18.56 18.70 11937
2/28/2013 19.02 19.16 18.85 18.86 7163
2/27/2013 18.83 19.12 18.83 19.01 4600
2/26/2013 19.04 19.08 18.73 18.90 7377
2/25/2013 19.40 19.47 18.93 18.93 7317
2/22/2013 19.34 19.45 19.28 19.36 5438
2/21/2013 19.47 19.54 19.11 19.26 7320
2/20/2013 19.81 19.90 19.55 19.57 8547
2/19/2013 19.76 19.97 19.72 19.85 10772
2/15/2013 19.95 20.18 19.79 19.81 10208
2/14/2013 19.23 20.21 19.23 19.85 28618
2/13/2013 18.58 18.60 18.44 18.47 7270
2/12/2013 18.60 18.73 18.48 18.52 4835
2/11/2013 18.48 18.65 18.44 18.63 5014
2/8/2013 18.30 18.57 18.19 18.50 5820
2/7/2013 18.30 18.37 18.16 18.24 9233
2/6/2013 18.26 18.41 18.25 18.32 5069
2/5/2013 18.26 18.39 18.18 18.35 5834
2/4/2013 18.12 18.26 18.11 18.14 4766
2/1/2013 18.26 18.32 18.15 18.24 5748
1/31/2013 18.14 18.34 18.08 18.18 7468
1/30/2013 18.25 18.30 18.18 18.22 3924
1/29/2013 18.37 18.41 18.19 18.21 6954
1/28/2013 18.37 18.55 18.30 18.40 6914
1/25/2013 18.36 18.45 18.14 18.32 9615
1/24/2013 18.23 18.43 18.23 18.37 3903
1/23/2013 18.11 18.29 18.04 18.28 4856
1/22/2013 17.89 18.10 17.88 18.09 10132
1/18/2013 17.90 18.00 17.86 17.92 3327
1/17/2013 17.79 18.00 17.73 17.95 6614
1/16/2013 17.60 17.74 17.59 17.69 3910
1/15/2013 17.54 17.69 17.44 17.67 6405
1/14/2013 17.47 17.72 17.47 17.67 4609
1/11/2013 17.40 17.58 17.40 17.53 6482
1/10/2013 17.40 17.54 17.33 17.49 6551
1/9/2013 17.31 17.32 17.11 17.31 5134
1/8/2013 17.36 17.45 17.19 17.24 6020
1/7/2013 17.55 17.63 17.39 17.40 5285
1/4/2013 17.55 17.67 17.46 17.64 9783
1/3/2013 17.49 17.70 17.31 17.59 7024
1/2/2013 17.29 17.51 17.22 17.45 7509
12/31/2012 16.53 16.94 16.40 16.92 6561
12/28/2012 16.69 16.83 16.53 16.54 4309
12/27/2012 16.74 16.84 16.63 16.81 8652
12/26/2012 16.98 17.03 16.73 16.74 9226
Marketplace
Trading Center