IntraLinks Holdings, Inc. Historical Stock Prices

IL 
$10.47
*  
0.29
2.85%
Get IL Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading IL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.21  10.50  10.062  10.47 180,557
05/21/2015 10.14 10.5 10.062 10.47 180,757
05/20/2015 10.12 10.2 10.01 10.18 559,826
05/19/2015 10.1 10.17 9.94 10.08 400,915
05/18/2015 9.97 10.11 9.91 10.01 340,674
05/15/2015 9.98 10.1 9.95 9.97 233,799
05/14/2015 9.97 10.1 9.87 10.05 290,909
05/13/2015 9.56 9.98 9.56 9.92 310,518
05/12/2015 9.71 9.71 9.47 9.51 146,997
05/11/2015 9.98 10.08 9.73 9.74 280,896
05/08/2015 10.29 10.29 9.93 10.02 355,728
05/07/2015 10.42 10.46 9.91 10.08 554,047
05/06/2015 9.46 9.53 9.15 9.23 468,953
05/05/2015 9.69 9.8 9.41 9.48 644,847
05/04/2015 9.59 9.93 9.59 9.73 185,722
05/01/2015 9.82 9.91 9.52 9.56 166,837
04/30/2015 9.8 9.99 9.54 9.8 300,693
04/29/2015 10 10.14 9.84 9.89 104,411
04/28/2015 10.24 10.33 10.06 10.08 157,357
04/27/2015 10.22 10.32 10.1 10.2 178,382
04/24/2015 10.08 10.25 9.97 10.15 216,684
04/23/2015 10.05 10.19 9.96 10.05 464,556
04/22/2015 9.98 10.22 9.93 10.1 178,022
04/21/2015 10.08 10.1376 9.98 9.98 174,620
04/20/2015 9.89 10.04 9.88 10.01 196,146
04/17/2015 9.84 9.9 9.75 9.84 281,880
04/16/2015 9.92 10 9.82 9.93 260,814
04/15/2015 9.75 10.1 9.7 9.97 442,087
04/14/2015 9.99 10.04 9.72 9.74 273,349
04/13/2015 10.07 10.15 9.99 10.01 138,744
04/10/2015 10.2 10.22 10.07 10.08 113,825
04/09/2015 10.21 10.26 10.05 10.18 159,183
04/08/2015 10.22 10.33 10.17 10.23 133,119
04/07/2015 10.26 10.34 10.14 10.22 171,722
04/06/2015 10.22 10.41 10.14 10.29 182,158
04/02/2015 10.26 10.45 10.25 10.29 217,618
04/01/2015 10.3 10.44 10.25 10.3 242,232
03/31/2015 10.42 10.53 10.33 10.34 404,940
03/30/2015 10.46 10.61 10.37 10.47 305,150
03/27/2015 10.49 10.59 10.4 10.44 100,946
03/26/2015 10.69 10.735 10.48 10.49 135,242
03/25/2015 11.11 11.11 10.7 10.7 333,780
03/24/2015 11.14 11.24 11.02 11.08 191,465
03/23/2015 11.58 11.6 11.12 11.14 227,702
03/20/2015 11.64 11.86 11.51 11.62 658,132
03/19/2015 11.19 11.62 11.19 11.57 229,754
03/18/2015 10.99 11.27 10.94 11.25 209,390
03/17/2015 10.83 11.05 10.79 11.03 215,753
03/16/2015 10.89 10.95 10.77 10.9 218,880
03/13/2015 10.94 11.036 10.51 10.8 151,932
03/12/2015 10.39 11 10.29 10.94 336,287
03/11/2015 10.26 10.38 10.14 10.32 134,229
03/10/2015 10.4 10.53 10.19 10.23 256,596
03/09/2015 10.58 10.68 10.37 10.5 236,429
03/06/2015 10.58 10.726 10.49 10.54 183,657
03/05/2015 10.5 10.67 10.37 10.66 277,432
03/04/2015 10.35 10.575 10.27 10.48 288,917
03/03/2015 10.61 10.708 10.34 10.41 332,120
03/02/2015 10.34 10.72 10.34 10.68 375,733
02/27/2015 10.1 10.59 10.06 10.37 673,370
02/26/2015 10.81 11.44 9.95 10.05 2,680,802
02/25/2015 11.88 12.28 11.65 12.24 597,075
02/24/2015 11.59 11.9 11.55 11.65 349,270
02/23/2015 11.46 11.59 11.28 11.59 295,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?