IntraLinks Holdings, Inc. Historical Stock Prices

IL 
$10.03
*  
0.03
0.3%
Get IL Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading IL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IL After Hours
 
 
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 02-JUN-2015 TO 02-SEP-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  10.14  9.93  10.03 185,834
09/02/2015 10 10.06 9.83 10.06 185,306
09/01/2015 9.99 10.14 9.85 9.94 377,231
08/31/2015 10.55 10.59 10.11 10.24 236,415
08/28/2015 10.35 10.84 10.3411 10.59 202,688
08/27/2015 10.47 10.6 10.2 10.58 262,808
08/26/2015 10.2 10.34 9.92 10.34 275,551
08/25/2015 10.12 10.2 9.94 9.97 277,962
08/24/2015 9.84 10.11 9.36 9.75 605,001
08/21/2015 10.43 10.647 10.19 10.42 485,967
08/20/2015 11.02 11.03 10.52 10.75 394,433
08/19/2015 11.2 11.34 10.921 11.12 212,330
08/18/2015 11.38 11.46 11.15 11.21 144,597
08/17/2015 11.42 11.52 11.32 11.47 114,235
08/14/2015 11.44 11.55 11.4 11.49 111,547
08/13/2015 11.57 11.75 11.38 11.45 129,628
08/12/2015 11.46 11.7 11.16 11.62 285,766
08/11/2015 11.91 12.04 11.5 11.58 196,662
08/10/2015 11.44 12.09 11.44 12 433,825
08/07/2015 11.72 11.81 11.13 11.42 727,460
08/06/2015 11.74 12.22 11.62 11.78 672,932
08/05/2015 11.1 11.25 11 11.05 345,355
08/04/2015 11.13 11.27 10.92 11.02 334,528
08/03/2015 11.33 11.35 10.87 11.13 211,789
07/31/2015 11.25 11.53 11.25 11.36 164,340
07/30/2015 11.12 11.28 11.02 11.2 204,358
07/29/2015 11.26 11.47 11 11.18 164,222
07/28/2015 11.12 11.41 11.04 11.28 224,705
07/27/2015 11.65 11.65 11.08 11.08 261,904
07/24/2015 11.39 11.82 11.35 11.6 603,460
07/23/2015 11.28 11.74 11.17 11.42 469,355
07/22/2015 11.03 11.2 11.02 11.18 171,748
07/21/2015 11.24 11.34 11.015 11.12 177,176
07/20/2015 11.49 11.49 11.21 11.25 167,510
07/17/2015 11.58 11.62 11.41 11.5 160,254
07/16/2015 11.49 11.72 11.43 11.52 219,316
07/15/2015 11.62 11.68 11.4 11.44 163,369
07/14/2015 11.54 11.81 11.48 11.65 260,318
07/13/2015 11.48 11.68 11.3 11.59 261,446
07/10/2015 11.49 11.59 11.33 11.45 214,917
07/09/2015 11.62 11.66 11.4 11.42 205,396
07/08/2015 11.46 11.8 11.15 11.44 314,495
07/07/2015 11.63 11.7 10.93 11.6 389,354
07/06/2015 11.71 11.96 11.46 11.67 188,700
07/02/2015 12.06 12.06 11.7301 11.87 227,236
07/01/2015 11.95 12.24 11.83 11.96 547,525
06/30/2015 11.83 11.99 11.69 11.91 281,583
06/29/2015 11.92 12.14 11.64 11.69 241,570
06/26/2015 12.39 12.43 11.94 12.09 774,850
06/25/2015 12.31 12.455 12.222 12.35 258,854
06/24/2015 12.65 12.69 12.13 12.24 411,103
06/23/2015 12.67 12.79 12.63 12.69 455,964
06/22/2015 12.59 12.69 12.49 12.62 382,065
06/19/2015 12.3 12.8 12.25 12.48 1,629,142
06/18/2015 11.95 12.44 11.95 12.26 823,755
06/17/2015 11.6 12.1 11.55 11.89 778,090
06/16/2015 10.77 11.54 10.77 11.46 734,259
06/15/2015 10.88 10.99 10.75 10.77 317,333
06/12/2015 11.23 11.27 10.89 10.98 233,998
06/11/2015 11.23 11.32 11.19 11.26 193,160
06/10/2015 11.02 11.32 11.01 11.2 306,157
06/09/2015 11.06 11.08 10.83 10.99 115,203
06/08/2015 11.1 11.21 10.98 11.09 267,391
06/05/2015 11.04 11.22 10.922 11.17 323,802
06/04/2015 11.09 11.18 10.88 10.99 165,679
06/03/2015 10.92 11.18 10.89 11.12 351,193
06/02/2015 10.72 11 10.68 10.92 168,274
*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?