$27.29 -0.08 (%) Ingram Micro Inc - NYSE

Nov. 26, 2014 | 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
11/26/201427.3527.4627.1627.29784,312
11/26/20140.270.280.260.2831,000
11/25/201427.4127.5327.1627.37898,605
11/25/20140.290.290.260.2655,300
11/24/201426.9427.2926.9327.14880,035
11/24/20140.310.310.290.2954,338
11/21/201427.0527.1726.8326.84551,944
11/21/20140.290.310.270.3044,400
11/20/201426.3726.8526.3726.79964,878
11/20/20140.260.280.250.27128,308
11/19/201426.9826.9826.4526.51777,392
11/19/20140.250.260.250.2547,020
11/18/201426.8827.1626.8026.99969,429
11/18/20140.290.290.250.26155,665
11/17/201426.8827.0526.8226.86624,480
11/17/20140.280.280.250.2839,927
11/14/201426.7627.1126.7626.94964,988
11/14/20140.300.320.260.2787,625
11/13/201427.0827.1526.6526.751,241,215
11/13/20140.310.330.290.3036,800
11/12/201426.5827.1826.5727.111,012,518
11/12/20140.320.350.310.3138,520
11/11/201426.9026.9026.7126.721,886,827
11/11/20140.330.330.300.319,000
11/10/201427.1027.1626.7926.872,599,502
11/10/20140.300.300.300.3031,192
11/7/201427.3127.3927.0427.14923,345
11/7/20140.290.300.230.3099,400
11/6/201427.4727.6327.3027.321,558,867
11/6/20140.360.360.290.2992,175
11/5/201427.5827.5827.2027.451,053,623
11/5/20140.370.370.330.3329,700
11/4/201427.3927.5927.3027.321,255,308
11/4/20140.350.390.350.3746,710
11/3/201427.0527.6526.9427.502,362,466
11/3/20140.380.380.360.3641,705
10/31/201426.5426.8626.1926.843,939,064
10/31/20140.430.450.350.38156,784
10/30/201426.5526.7426.1826.191,916,883
10/30/20140.470.470.400.4444,913
10/29/201426.8727.1226.4926.701,641,898
10/29/20140.500.500.470.4731,240
10/28/201426.4326.9526.3526.903,224,843
10/28/20140.510.510.450.4845,613
10/27/201426.5126.6026.2226.311,779,964
10/27/20140.610.610.580.5814,833
10/24/201425.8127.1425.7526.462,790,787
10/24/20140.620.630.600.6067,100
10/23/201424.6025.2024.3824.862,236,733
10/23/20140.600.620.600.623,344
10/22/201424.5024.6524.2424.311,747,190
10/22/20140.500.630.500.6112,614
10/21/201423.7124.5423.7124.451,862,562
10/21/20140.600.630.590.6020,079
10/20/201423.4523.7323.2923.711,319,726
10/20/20140.570.580.570.5810,942
10/17/201423.5823.8923.4723.691,029,602
10/17/20140.570.570.570.57900
10/16/201422.6523.3422.6223.301,580,748
10/16/20140.550.600.550.5511,300
10/15/201422.4423.3122.2223.151,808,919
10/15/20140.610.620.580.5831,553
10/14/201423.1423.3622.7122.841,913,204
10/14/20140.610.610.580.585,900
10/13/201423.6123.8522.9522.991,491,816
10/10/201424.2824.3323.5623.611,797,010
10/10/20140.610.650.600.6012,037
10/9/201424.6924.7524.3624.361,705,026
10/9/20140.640.650.640.649,501
10/8/201424.5724.8024.2124.79796,139
10/8/20140.600.660.600.648,800
10/7/201424.7524.8924.5924.591,211,549
10/7/20140.600.600.600.605,775
10/6/201424.9725.1524.8424.881,032,945
10/6/20140.620.640.570.6031,809
10/3/201425.0425.1224.6424.861,569,264
10/3/20140.700.700.650.659,950
10/2/201425.0425.1624.6124.891,115,477
10/2/20140.670.670.660.6638,311
10/1/201425.7125.7825.0025.041,659,107
10/1/20140.680.680.680.681,000
9/30/201426.1026.2825.6325.812,175,133
9/30/20140.670.680.670.686,200
9/29/201425.6926.0925.6125.92773,872
9/29/20140.660.660.660.660
9/26/201426.0026.0525.6525.961,132,323
9/26/20140.680.680.680.681,640
9/25/201426.3826.4225.9526.10962,380
9/25/20140.720.720.670.6930,070
9/24/201426.4026.5926.0926.52775,371
9/24/20140.720.770.700.72102,140
9/23/201426.7626.9426.3926.411,060,533
9/23/20140.750.750.750.756,000
9/22/201427.4927.4926.8226.92761,002
9/22/20140.750.750.750.75300
9/19/201428.1128.1527.5527.581,333,500
9/19/20140.770.770.770.774,100
9/18/201428.0028.2627.9728.06745,467
9/18/20140.760.780.750.778,700
9/17/201427.5728.1827.5727.971,075,555
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center