$34.79 -0.40 (%) Ingram Micro Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201634.7435.2334.7434.792,578,670
6/23/201635.1535.3135.0935.19964,190
6/22/201635.1135.3034.9935.00700,526
6/21/201635.0535.2334.9235.181,200,758
6/20/201634.9535.1634.8934.951,128,532
6/17/201634.8834.9234.7534.781,624,292
6/16/201634.8334.9534.6634.881,212,452
6/15/201634.8634.9834.7434.90797,774
6/14/201634.8434.9834.7534.87607,193
6/13/201635.2035.2034.8134.83763,063
6/10/201635.2035.3335.0235.21750,730
6/9/201635.2835.5235.1335.321,248,449
6/8/201634.9535.4634.9535.391,025,773
6/7/201634.8135.0034.8035.00889,631
6/6/201634.7334.9434.6934.86929,713
6/3/201634.8035.1834.7534.761,026,004
6/2/201634.8935.0134.7534.83948,150
6/1/201634.5534.9134.2034.88966,409
5/31/201634.7634.7634.4834.63770,796
5/27/201634.7535.1334.4434.772,160,019
5/26/201635.0735.1834.9235.03743,714
5/25/201635.1935.3534.6135.011,006,557
5/24/201634.5835.3634.3735.022,439,672
5/23/201633.9434.7633.9434.562,304,064
5/20/201633.3733.9833.3733.792,221,186
5/19/201633.4033.4733.1333.151,170,412
5/18/201633.1933.7433.1933.481,382,712
5/17/201633.5833.7333.1433.231,025,145
5/16/201633.0233.7633.0233.651,324,164
5/13/201633.1733.4332.6833.002,657,832
5/12/201634.6034.6832.8633.254,585,782
5/11/201634.6934.6934.4234.601,294,397
5/10/201634.6434.8534.5834.701,327,928
5/9/201634.3034.7734.3034.571,746,177
5/6/201634.2734.3534.1734.301,140,565
5/5/201634.6334.8134.2134.321,090,831
5/4/201634.7034.7634.5634.57912,784
5/3/201634.7034.9134.5634.821,154,883
5/2/201634.9435.0034.5134.852,135,869
4/29/201635.0435.2734.8634.951,693,078
4/28/201635.2935.4435.0735.101,304,761
4/27/201635.3035.4335.2035.42751,357
4/26/201635.1535.5235.1535.331,018,924
4/25/201634.9935.1134.8035.091,467,994
4/22/201635.3035.4634.9535.021,787,970
4/21/201635.6335.6335.2535.25848,729
4/20/201635.4035.6935.4035.60838,761
4/19/201635.5135.6635.3535.441,607,005
4/18/201635.4535.7135.3535.371,612,762
4/15/201635.9035.9535.5435.591,173,868
4/14/201635.8135.9535.6935.89883,962
4/13/201635.7635.9635.6535.851,189,522
4/12/201635.1835.6935.1635.691,610,216
4/11/201635.1235.3635.0435.121,304,638
4/8/201635.2635.3135.0035.041,142,584
4/7/201635.2035.2635.0735.132,128,908
4/6/201635.4735.6735.0235.312,768,837
4/5/201635.6135.6935.2535.432,477,485
4/4/201635.9535.9835.6935.712,250,421
4/1/201635.9036.0035.7435.941,723,104
3/31/201636.0636.1935.8935.911,840,770
3/30/201636.3336.4436.0036.021,383,808
3/29/201636.2136.2736.0136.241,209,648
3/28/201636.2236.3936.1536.261,528,986
3/24/201636.2536.3636.1036.191,380,531
3/23/201636.3336.4136.2636.331,300,051
3/22/201636.4736.5036.3036.371,327,322
3/21/201636.3636.4736.2436.452,173,267
3/18/201636.2436.5236.1936.353,556,284
3/17/201636.1336.2536.0436.241,757,314
3/16/201636.1036.2236.0336.111,751,952
3/15/201636.0936.2035.9936.171,744,136
3/14/201636.1536.3536.0636.161,071,147
3/11/201636.4236.4736.0436.192,391,024
3/10/201636.3036.4336.0136.291,373,569
3/9/201636.3536.4536.0836.231,710,855
3/8/201636.4436.5036.2336.271,844,597
3/7/201636.4236.6636.4036.501,883,746
3/4/201636.1036.5436.0736.531,778,262
3/3/201636.1136.2335.9836.012,195,314
3/2/201635.9036.1435.8836.132,406,855
3/1/201635.9936.1235.8135.962,607,223
2/29/201635.5035.8935.4235.802,734,125
2/26/201635.8135.8935.6135.673,275,345
2/25/201635.7535.9135.6435.832,457,208
2/24/201635.6535.9235.5535.822,698,258
2/23/201635.7735.9535.6635.735,710,279
2/22/201636.1736.3635.8535.927,136,909
2/19/201636.0136.3835.6036.317,534,306
2/18/201635.8536.5035.7336.3427,356,825
2/17/201629.5530.1829.5129.652,149,628
2/16/201628.1829.4428.1829.421,178,604
2/12/201627.4927.9727.3227.80850,066
2/11/201627.6227.7326.8727.181,139,450
2/10/201627.5628.3627.4328.02851,545
2/9/201627.0627.6326.9427.391,265,609
2/8/201627.4327.4326.7727.341,317,328
2/5/201628.2428.5127.6727.741,316,218
2/4/201627.5828.3927.5828.32885,943
2/3/201628.0328.0627.2327.581,206,431
  • Showing 1-100 of 2,266 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center