$26.15 -0.91 (%) Ingram Micro Inc - NYSE

Sep. 1, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IM historical data

Date Open High Low Close Volume
8/31/201526.4727.2126.2627.061,448,686
8/28/201526.9626.9626.2226.631,589,451
8/27/201525.3926.4125.3726.391,750,130
8/26/201524.9725.2724.4825.122,406,203
8/25/201525.3625.4724.4624.471,440,321
8/24/201524.0125.7723.7924.671,829,257
8/21/201525.3626.0525.2725.481,502,179
8/20/201525.9926.1825.6625.66927,859
8/19/201526.4526.4926.0426.22799,655
8/18/201526.8526.8526.3826.42651,320
8/17/201526.6427.0326.4226.87929,141
8/14/201526.4526.7726.3326.76538,865
8/13/201526.7926.8326.4426.46611,946
8/12/201526.4826.9326.1226.82783,591
8/11/201527.0427.2426.7026.801,047,216
8/10/201526.7027.3026.6927.30825,730
8/7/201526.4426.7626.3926.53824,221
8/6/201526.7227.2726.4826.521,415,409
8/5/201526.3326.8126.2126.741,793,922
8/4/201526.4726.6625.9626.071,446,978
8/3/201527.1327.1326.3326.451,970,660
7/31/201524.8827.6924.8827.233,664,967
7/30/201524.7424.7924.4624.501,421,393
7/29/201524.4824.8624.3424.79820,590
7/28/201524.2124.6124.0624.511,068,277
7/27/201523.8224.1723.7024.071,069,190
7/24/201524.4324.5424.0624.08889,300
7/23/201524.5224.9324.4424.461,164,546
7/22/201523.9224.4623.7824.421,176,009
7/21/201524.4524.6224.1524.191,112,407
7/20/201524.6224.7024.4524.49763,911
7/17/201525.1425.1424.5124.64524,292
7/16/201525.0925.1825.0025.12831,324
7/15/201524.9825.0624.7324.90907,265
7/14/201524.6525.0324.6124.96743,117
7/13/201524.6224.7524.4324.681,123,864
7/10/201524.7225.0324.3824.48893,141
7/9/201524.7724.8924.2824.321,220,870
7/8/201524.8325.0424.4024.421,286,713
7/7/201524.8625.1524.4425.081,253,308
7/6/201524.9825.2324.6224.821,184,255
7/2/201525.1725.6325.0825.261,115,771
7/2/20150.080.080.080.080
7/1/201525.2125.4024.9025.061,263,505
6/30/201525.6325.6724.9925.031,514,787
6/30/20150.080.080.080.080
6/29/201525.7025.9925.3425.35963,457
6/29/20150.080.080.080.080
6/26/201526.3926.5325.9726.011,631,640
6/26/20150.080.080.080.080
6/25/201526.7326.8726.4026.47667,663
6/25/20150.080.080.080.080
6/24/201527.1827.2426.7826.79721,359
6/24/20150.080.080.080.080
6/23/201527.1327.2826.9727.26466,868
6/23/20150.080.080.080.080
6/22/201527.0127.1526.8927.07555,330
6/22/20150.080.080.080.080
6/19/201527.0227.0326.6726.79819,518
6/19/20150.720.720.720.720
6/18/201526.9427.1826.7627.01667,331
6/18/20150.720.720.720.720
6/17/201527.0027.1926.8526.89661,325
6/17/20150.080.080.080.080
6/16/201526.6527.1126.4727.00852,583
6/16/20150.100.100.100.100
6/15/201526.6426.8426.2926.62599,153
6/15/20150.100.100.100.100
6/12/201526.7826.9926.7026.92863,702
6/12/20150.100.100.100.100
6/11/201527.0127.3826.9927.001,014,098
6/11/20150.100.100.100.100
6/10/201526.8227.1326.7526.98576,000
6/10/20150.100.100.100.100
6/9/201526.5526.8826.3026.73828,091
6/9/20150.100.100.100.100
6/8/201527.0027.0226.4726.57812,777
6/8/20150.100.100.100.100
6/5/201526.5927.0126.4226.99909,376
6/5/20150.100.100.100.100
6/4/201526.8426.9826.7126.73794,796
6/4/20150.100.100.100.100
6/3/201526.8427.2926.7527.00646,385
6/3/20150.190.190.190.190
6/2/201526.8927.0126.6826.73631,541
6/2/20150.200.200.200.200
6/1/201526.9027.0426.6627.01977,927
6/1/20150.200.200.200.200
5/29/201526.7827.0026.5726.81956,205
5/29/20150.010.010.010.010
5/28/201526.6826.9426.6426.80599,381
5/28/20150.010.010.010.010
5/27/201526.4126.8526.3426.77840,134
5/27/20150.010.010.010.010
5/26/201526.4926.5826.2126.40943,242
5/26/20150.720.720.720.720
5/25/20150.780.780.720.7213,750
5/22/201526.4526.6626.4326.57320,848
5/22/20150.790.790.730.7433,384
5/21/201526.5526.7226.4526.48533,359
  • Showing 1-100 of 2,477 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!