$28.19 +0.18 (%) Ingram Micro Inc - NYSE

Dec. 22, 2014 | 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
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
12/15/201426.4126.4825.9326.10985,514
12/15/20140.260.260.250.2557,956
12/12/201426.6726.7626.3026.311,009,050
12/12/20140.280.280.270.2713,375
12/11/201426.9827.3426.8927.021,041,887
12/11/20140.290.290.260.28528,612
12/10/201427.3527.3526.8926.90835,489
12/10/20140.280.280.270.2761,500
12/9/201426.9827.3926.6027.39864,191
12/9/20140.270.300.260.2737,790
12/8/201427.4327.6027.1527.27651,899
12/8/20140.300.320.260.28170,193
12/5/201427.2927.6027.2227.55677,093
12/5/20140.290.300.270.2986,488
12/4/201427.4427.5126.9827.26777,004
12/4/20140.260.270.260.2635,500
12/3/201427.0627.5626.8827.51579,296
12/3/20140.280.280.250.2552,084
12/2/201426.9727.2226.8527.05552,917
12/2/20140.300.310.260.2762,800
12/1/201427.3927.3926.9727.031,013,653
12/1/20140.280.300.280.3028,200
11/28/201427.2927.7027.2027.43617,162
11/28/20140.290.290.290.2919,850
11/27/20140.280.280.280.280
11/26/201427.3527.4627.1627.29784,312
11/26/20140.270.280.260.2831,000
11/25/201427.4127.5327.1627.37898,605
11/25/20140.290.290.260.2655,300
11/24/201426.9427.2926.9327.14880,035
11/24/20140.310.310.290.2954,338
11/21/201427.0527.1726.8326.84551,944
11/21/20140.290.310.270.3044,400
11/20/201426.3726.8526.3726.79964,878
11/20/20140.260.280.250.27128,308
11/19/201426.9826.9826.4526.51777,392
11/19/20140.250.260.250.2547,020
11/18/201426.8827.1626.8026.99969,429
11/18/20140.290.290.250.26155,665
11/17/201426.8827.0526.8226.86624,480
11/17/20140.280.280.250.2839,927
11/14/201426.7627.1126.7626.94964,988
11/14/20140.300.320.260.2787,625
11/13/201427.0827.1526.6526.751,241,215
11/13/20140.310.330.290.3036,800
11/12/201426.5827.1826.5727.111,012,518
11/12/20140.320.350.310.3138,520
11/11/201426.9026.9026.7126.721,886,827
11/11/20140.330.330.300.319,000
11/10/201427.1027.1626.7926.872,599,502
11/10/20140.300.300.300.3031,192
11/7/201427.3127.3927.0427.14923,345
11/7/20140.290.300.230.3099,400
11/6/201427.4727.6327.3027.321,558,867
11/6/20140.360.360.290.2992,175
11/5/201427.5827.5827.2027.451,053,623
11/5/20140.370.370.330.3329,700
11/4/201427.3927.5927.3027.321,255,308
11/4/20140.350.390.350.3746,710
11/3/201427.0527.6526.9427.502,362,466
11/3/20140.380.380.360.3641,705
10/31/201426.5426.8626.1926.843,939,064
10/31/20140.430.450.350.38156,784
10/30/201426.5526.7426.1826.191,916,883
10/30/20140.470.470.400.4444,913
10/29/201426.8727.1226.4926.701,641,898
10/29/20140.500.500.470.4731,240
10/28/201426.4326.9526.3526.903,224,843
10/28/20140.510.510.450.4845,613
10/27/201426.5126.6026.2226.311,779,964
10/27/20140.610.610.580.5814,833
10/24/201425.8127.1425.7526.462,790,787
10/24/20140.620.630.600.6067,100
10/23/201424.6025.2024.3824.862,236,733
10/23/20140.600.620.600.623,344
10/22/201424.5024.6524.2424.311,747,190
10/22/20140.500.630.500.6112,614
10/21/201423.7124.5423.7124.451,862,562
10/21/20140.600.630.590.6020,079
10/20/201423.4523.7323.2923.711,319,726
10/20/20140.570.580.570.5810,942
10/17/201423.5823.8923.4723.691,029,602
10/17/20140.570.570.570.57900
10/16/201422.6523.3422.6223.301,580,748
10/16/20140.550.600.550.5511,300
10/15/201422.4423.3122.2223.151,808,919
10/15/20140.610.620.580.5831,553
10/14/201423.1423.3622.7122.841,913,204
10/14/20140.610.610.580.585,900
10/13/201423.6123.8522.9522.991,491,816
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center