$27.58 0.00 (%) Ingram Micro Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IM historical data

Date Open High Low Close Volume
9/16/201427.4727.7027.4127.581,145,897
9/16/20140.790.790.760.7614,750
9/15/201427.6327.7627.4827.62884,360
9/15/20140.780.800.770.8014,950
9/12/201427.6727.8827.4927.56939,438
9/12/20140.830.830.800.8017,202
9/11/201427.6627.7727.5227.73775,527
9/11/20140.860.860.810.8318,885
9/10/201427.6927.8527.5027.84711,988
9/10/20140.810.840.790.7930,776
9/9/201427.8627.9427.6327.71504,500
9/9/20140.840.860.830.8415,300
9/8/201427.9828.1127.7727.941,020,134
9/8/20140.880.880.840.8531,609
9/5/201428.2328.3127.9728.04607,984
9/5/20140.890.910.860.8818,517
9/4/201428.5728.7328.1228.25662,145
9/4/20140.900.950.890.9522,911
9/3/201428.9128.9828.5228.56792,220
9/3/20140.910.950.910.935,616
9/2/201428.8429.1028.7528.87835,144
9/2/20140.890.990.880.9535,044
8/29/201428.7729.0128.7628.83462,235
8/29/20141.001.000.880.90106,808
8/28/201428.5128.8028.4928.69448,543
8/28/20141.091.090.990.9922,700
8/27/201428.8929.0028.6128.64620,511
8/27/20141.091.151.021.0421,625
8/26/201428.7028.9328.6628.901,043,292
8/26/20141.001.000.991.0021,100
8/25/201428.5028.7628.4528.63987,758
8/25/20141.021.020.990.9910,950
8/22/201428.5128.5928.3228.32515,190
8/22/20140.971.020.971.0011,050
8/21/201428.1728.5628.0928.53676,893
8/21/20141.001.030.970.9914,971
8/20/201428.3128.4528.0828.21784,272
8/20/20140.951.000.931.0042,752
8/19/201428.5128.6328.2728.39748,126
8/19/20140.950.950.930.937,676
8/18/201428.2028.5728.1828.44532,564
8/18/20140.940.950.930.9350,325
8/15/201428.2728.3927.8128.04571,445
8/15/20140.960.960.930.9330,600
8/14/201428.1928.3628.0728.15669,985
8/14/20140.970.970.950.9533,384
8/13/201428.0128.2827.9028.121,430,324
8/13/20140.990.990.960.985,600
8/12/201427.7628.0427.7527.951,018,294
8/12/20140.980.980.980.982,000
8/11/201427.7628.1327.7127.85663,264
8/11/20141.011.021.001.009,197
8/8/201427.6027.9027.4127.721,193,753
8/8/20141.001.000.970.9942,800
8/7/201428.0128.2027.5527.59643,527
8/7/20141.001.000.970.983,975
8/6/201427.8128.0827.6927.87765,982
8/6/20140.991.000.991.006,785
8/5/201428.0428.2627.8627.941,127,353
8/5/20140.991.000.991.0021,450
8/4/201428.5628.7528.2328.231,282,844
8/1/201428.5828.9528.2028.511,402,217
8/1/20140.990.990.990.990
7/31/201428.8429.0628.6528.701,990,568
7/31/20141.001.000.980.993,700
7/30/201428.8229.2628.7229.111,189,513
7/30/20141.001.001.001.004,795
7/29/201429.1129.2128.6828.691,317,598
7/29/20141.001.000.991.009,996
7/28/201429.8130.0029.0129.041,923,829
7/28/20141.001.030.991.0012,100
7/25/201430.0230.3229.6729.891,642,180
7/25/20141.001.000.940.9420,392
7/24/201429.9530.4629.9130.292,411,442
7/24/20141.001.000.991.0020,495
7/23/201429.9230.0329.6029.98835,135
7/23/20141.021.080.991.0038,937
7/22/201429.9730.1629.8329.90491,501
7/22/20141.011.041.001.0212,987
7/21/201429.8530.0129.7629.78666,916
7/21/20141.011.051.011.05600
7/18/201429.7230.1229.6229.94913,703
7/18/20141.061.061.021.025,936
7/17/201429.7130.0329.6929.751,341,581
7/17/20141.031.091.031.049,201
7/16/201429.6130.2129.5129.872,239,521
7/16/20141.101.101.051.054,317
7/15/201428.7628.9828.6528.83542,485
7/15/20141.081.081.031.054,866
7/14/201429.1029.1828.7128.77817,233
7/14/20141.101.101.071.095,344
7/11/201428.9929.1428.8329.02458,302
7/11/20141.061.061.061.060
7/10/201428.9629.3828.8229.06614,005
7/10/20141.081.080.981.0622,250
7/9/201429.4129.5229.1829.35883,116
7/9/20141.101.101.031.071,851
7/8/201429.6029.6029.2129.34720,229
7/8/20141.101.111.061.1115,014
7/7/201429.8329.8729.4829.60821,937
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center