$25.39 +0.08 (%) Ingram Micro Inc - NYSE

Jan. 29, 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
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
1/15/20150.800.820.760.7826,919
1/14/201525.7725.8625.5025.76773,391
1/14/20150.800.830.780.78164,160
1/13/201526.4826.8726.0026.26549,366
1/13/20150.870.870.780.80427,396
1/12/201526.5426.6825.9326.13648,429
1/12/20150.760.830.650.79350,554
1/9/201526.7626.8026.2926.55527,316
1/9/20150.880.880.720.72487,589
1/8/201526.5327.0326.5026.78620,555
1/8/20150.860.930.860.87108,794
1/7/201526.0626.5325.8126.32836,318
1/7/20150.960.970.860.88264,190
1/6/201526.6026.6125.8825.991,058,070
1/6/20150.961.000.930.93213,838
1/5/201527.1127.2526.5726.62666,510
1/5/20150.850.950.840.95344,324
1/2/201527.7027.8927.1327.34730,487
1/2/20151.011.010.810.88632,418
12/31/201427.8127.9127.4727.64687,411
12/31/20140.801.080.790.971,725,109
12/30/201427.8627.9127.6227.70423,774
12/30/20140.640.800.610.801,146,404
12/29/201427.8828.1327.8827.92379,280
12/29/20140.580.670.540.62438,661
12/26/201428.0128.1227.8527.88300,549
12/24/201428.1928.1927.8527.99308,818
12/24/20140.420.550.420.521,103,204
12/23/201428.4028.5528.1628.19505,061
12/23/20140.430.460.350.46484,210
12/22/201428.0128.4528.0028.19739,703
12/22/20140.380.440.340.43184,992
12/19/201427.7928.1327.7528.011,365,610
12/19/20140.240.320.240.32274,102
12/18/201427.0427.8227.0227.82876,529
12/18/20140.230.250.230.2580,900
12/17/201426.2126.7826.0026.69721,912
12/17/20140.230.240.220.2460,106
12/16/201426.0226.9125.8726.231,179,517
12/16/20140.260.260.220.2451,177
12/15/201426.4126.4825.9326.10985,514
12/15/20140.260.260.250.2557,956
12/12/201426.6726.7626.3026.311,009,050
12/12/20140.280.280.270.2713,375
12/11/201426.9827.3426.8927.021,041,887
12/11/20140.290.290.260.28528,612
12/10/201427.3527.3526.8926.90835,489
12/10/20140.280.280.270.2761,500
12/9/201426.9827.3926.6027.39864,191
12/9/20140.270.300.260.2737,790
12/8/201427.4327.6027.1527.27651,899
12/8/20140.300.320.260.28170,193
12/5/201427.2927.6027.2227.55677,093
12/5/20140.290.300.270.2986,488
12/4/201427.4427.5126.9827.26777,004
12/4/20140.260.270.260.2635,500
12/3/201427.0627.5626.8827.51579,296
12/3/20140.280.280.250.2552,084
12/2/201426.9727.2226.8527.05552,917
12/2/20140.300.310.260.2762,800
12/1/201427.3927.3926.9727.031,013,653
12/1/20140.280.300.280.3028,200
11/28/201427.2927.7027.2027.43617,162
11/28/20140.290.290.290.2919,850
11/27/20140.280.280.280.280
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center