$38.88 +1.31 (%) Ingram Micro Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201637.5738.8838.8538.8821,823,500
12/1/201637.5137.6637.3037.573,782,751
11/30/201637.6037.7736.9437.445,546,752
11/29/201637.6738.2337.2637.4311,590,433
11/28/201638.2038.3037.8438.236,312,930
11/25/201638.4738.4737.9838.143,372,590
11/23/201638.4638.5138.3738.382,564,858
11/22/201638.5038.5338.4338.491,889,622
11/21/201638.3738.4938.3238.443,042,089
11/18/201638.5038.5338.3538.391,667,023
11/17/201638.5138.5338.4138.442,310,279
11/16/201638.4638.5338.2038.452,334,250
11/15/201638.5338.5738.4338.491,350,456
11/14/201638.5938.6038.0738.522,695,322
11/11/201638.5638.5938.4938.542,171,039
11/10/201638.5438.9238.4438.602,421,348
11/9/201638.4038.5938.3438.492,227,333
11/8/201638.4138.4838.3838.471,381,361
11/7/201638.4138.6138.3438.423,594,027
11/4/201638.3038.3938.2438.251,473,908
11/3/201638.2138.3438.2038.303,074,041
11/2/201638.1838.3638.1538.213,082,336
11/1/201638.2938.3038.1638.216,593,412
10/31/201636.6337.3336.6037.203,285,247
10/28/201635.9436.7535.8336.503,851,392
10/27/201636.0036.0035.7235.891,340,748
10/26/201635.9236.1135.8635.891,021,355
10/25/201635.9236.1535.9236.001,141,499
10/24/201636.1236.1235.6535.99759,913
10/21/201635.9835.9835.8335.97405,216
10/20/201635.9536.1835.8535.91530,923
10/19/201636.0636.2835.9436.05560,108
10/18/201636.1036.2536.0336.10707,695
10/17/201636.1236.1935.9336.00695,948
10/14/201636.1436.1936.0036.09829,936
10/13/201635.9236.3035.9036.03991,670
10/12/201636.0136.2736.0136.10609,571
10/11/201636.2036.3435.9236.11875,106
10/10/201636.2136.3536.1636.23430,934
10/7/201636.1336.2536.0236.21687,970
10/6/201636.0036.2435.9536.14594,513
10/5/201635.8936.1035.7136.03750,005
10/4/201635.8035.9235.6535.751,627,677
10/3/201635.7635.8735.6535.651,324,482
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
  • Showing 1-100 of 2,157 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center