$24.56 +0.31 (%) Ingram Micro Inc - NYSE

Mar. 27, 2015 | 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
3/27/201524.2024.5924.0924.561,480,309
3/27/20151.181.191.151.1729,500
3/26/201524.5524.5923.9324.252,492,581
3/26/20151.181.191.111.1769,954
3/25/201524.9225.0024.5524.642,651,936
3/25/20151.101.111.061.0921,325
3/24/201524.6924.9224.5924.901,862,782
3/24/20151.071.101.041.0828,826
3/23/201524.1524.9424.1124.722,350,729
3/23/20151.081.081.061.067,900
3/20/201523.3124.1123.2624.114,090,597
3/20/20151.071.111.071.1027,072
3/19/201523.6523.7823.1423.202,006,523
3/19/20151.091.091.061.0812,232
3/18/201523.6523.8823.4123.741,102,455
3/18/20151.111.131.091.0924,020
3/17/201523.6723.8123.5223.641,519,224
3/17/20151.091.131.061.1232,970
3/16/201523.3723.8123.2023.791,525,499
3/16/20151.081.121.081.1210,900
3/13/201522.9423.3422.6023.281,538,754
3/13/20151.051.101.051.1030,186
3/12/201522.9423.0522.5423.042,657,388
3/12/20151.041.101.031.1026,138
3/11/201523.6423.8023.3423.48908,988
3/11/20151.081.091.011.06105,236
3/10/201524.1024.1623.6623.701,059,320
3/10/20151.061.091.041.0958,270
3/9/201524.4524.5924.2524.29878,573
3/9/20151.171.171.041.12115,212
3/6/201524.8125.0124.3024.481,115,071
3/6/20151.181.181.071.1471,718
3/5/201524.9424.9624.7424.891,029,861
3/5/20151.281.301.121.18217,009
3/4/201524.9824.9924.4924.881,210,571
3/4/20151.131.300.941.28523,121
3/3/201525.2225.4224.8925.091,539,995
3/3/20151.271.271.171.19130,251
3/2/201524.7125.3824.7125.251,842,154
3/2/20151.311.351.151.22139,504
2/27/201525.8926.0124.5424.714,699,603
2/27/20151.451.451.321.36147,515
2/26/201527.3027.5427.1627.23799,305
2/26/20151.401.491.341.45219,125
2/25/201526.6727.2726.6627.24775,585
2/25/20151.041.301.041.30344,444
2/24/201526.7326.9226.5026.77583,591
2/24/20151.061.071.031.0550,066
2/23/201527.0027.1126.6526.75616,602
2/23/20151.061.091.021.0784,540
2/20/201526.6927.0826.4027.08790,940
2/20/20151.101.151.061.0692,050
2/19/201526.6426.9926.4926.88412,805
2/19/20151.061.091.011.09138,551
2/18/201526.6626.8826.5726.70715,407
2/18/20151.151.181.041.06402,583
2/17/201526.8726.9526.6226.76658,868
2/17/20151.291.321.181.18136,526
2/13/201526.3326.8926.3326.86412,639
2/13/20151.351.351.231.30111,110
2/12/201526.1826.3926.1526.35555,870
2/12/20151.351.371.251.37129,960
2/11/201526.0326.2025.9226.06443,618
2/11/20151.341.371.221.37193,721
2/10/201525.8526.1025.7526.05587,069
2/10/20151.551.551.301.37269,840
2/9/201525.6125.8325.5625.65412,540
2/9/20151.511.591.511.53105,772
2/6/201525.2625.8325.2325.66809,788
2/6/20151.601.601.471.54220,919
2/5/201525.6225.6224.8425.221,869,860
2/5/20151.571.571.441.57169,236
2/4/201525.6725.7725.4125.48863,331
2/4/20151.371.571.321.52418,850
2/3/201525.1525.9325.0525.90785,215
2/3/20151.501.651.351.36812,808
2/2/201525.2525.3324.5525.04888,836
2/2/20151.281.491.281.47452,259
1/30/201525.2425.5625.0425.18778,338
1/30/20151.121.361.121.27708,371
1/29/201525.3625.5224.9325.39949,979
1/29/20150.991.120.971.10243,850
1/28/201525.8325.9325.2325.31572,257
1/28/20150.961.000.950.99379,765
1/27/201525.7525.9625.4525.65494,297
1/27/20150.990.990.910.95108,480
1/26/201525.6826.3125.3226.24713,912
1/26/20150.881.000.880.98434,196
1/23/201525.9225.9325.5825.75510,454
1/23/20150.790.880.780.86207,474
1/22/201525.5425.9425.2425.91699,860
1/22/20150.730.800.730.77104,638
1/21/201525.4725.6825.2925.49565,674
1/21/20150.760.790.730.73125,228
1/20/201525.7125.8425.2525.45636,364
1/20/20150.810.810.750.7872,834
1/19/20150.780.800.740.8070,713
1/16/201525.0325.7225.0325.68507,722
1/16/20150.780.790.750.7596,516
1/15/201525.8925.9525.1825.20713,024
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center