Historical Stock Prices

IM 
$25.12
*  
0.31
1.22%
Get IM Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading IM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 25.3 25.31 24.89 25.12 1,007,412
04/16/2015 25.9 25.9 25.37 25.43 725,746
04/15/2015 25.43 26.03 25.374 25.95 1,592,230
04/14/2015 25.27 25.4 25.095 25.4 1,160,488
04/13/2015 25.36 25.442 25.2 25.28 943,829
04/10/2015 25.24 25.47 25.22 25.4 671,543
04/09/2015 25.16 25.27 25.03 25.23 1,549,319
04/08/2015 24.95 25.31 24.84 25.21 1,021,824
04/07/2015 24.99 25.17 24.85 24.89 594,185
04/06/2015 24.48 25.1 24.34 25.04 1,408,005
04/02/2015 24.76 25.08 24.63 24.67 1,285,944
04/01/2015 25.01 25.04 24.315 24.72 2,009,356
03/31/2015 24.95 25.37 24.79 25.12 2,228,091
03/30/2015 24.79 25.13 24.7398 25.13 1,312,838
03/27/2015 24.2 24.59 24.09 24.56 1,480,309
03/26/2015 24.55 24.59 23.93 24.25 2,492,581
03/25/2015 24.92 25 24.55 24.64 2,651,936
03/24/2015 24.69 24.92 24.59 24.9 1,856,749
03/23/2015 24.15 24.94 24.11 24.72 2,350,729
03/20/2015 23.31 24.11 23.26 24.11 4,090,597
03/19/2015 23.65 23.78 23.14 23.2 1,999,951
03/18/2015 23.65 23.875 23.405 23.74 1,102,455
03/17/2015 23.67 23.81 23.52 23.64 1,519,224
03/16/2015 23.37 23.81 23.2 23.79 1,525,499
03/13/2015 22.94 23.34 22.6038 23.28 1,538,754
03/12/2015 22.94 23.05 22.54 23.04 2,657,388
03/11/2015 23.64 23.8 23.34 23.48 908,988
03/10/2015 24.1 24.16 23.66 23.7 1,059,320
03/09/2015 24.45 24.59 24.25 24.29 878,573
03/06/2015 24.81 25.01 24.3 24.48 1,115,071
03/05/2015 24.94 24.96 24.735 24.89 1,029,861
03/04/2015 24.98 24.99 24.49 24.88 1,210,571
03/03/2015 25.22 25.42 24.89 25.09 1,539,995
03/02/2015 24.71 25.38 24.71 25.25 1,842,154
02/27/2015 25.89 26.01 24.535 24.71 4,699,603
02/26/2015 27.3 27.54 27.16 27.23 799,305
02/25/2015 26.67 27.27 26.66 27.24 775,585
02/24/2015 26.73 26.915 26.5 26.77 583,591
02/23/2015 27 27.114 26.65 26.75 616,602
02/20/2015 26.69 27.08 26.4 27.08 790,940
02/19/2015 26.64 26.99 26.494 26.88 412,805
02/18/2015 26.66 26.88 26.565 26.7 715,407
02/17/2015 26.87 26.95 26.62 26.76 658,868
02/13/2015 26.33 26.89 26.33 26.86 412,639
02/12/2015 26.18 26.39 26.15 26.35 555,870
02/11/2015 26.03 26.2 25.92 26.06 443,618
02/10/2015 25.85 26.1 25.745 26.05 587,069
02/09/2015 25.61 25.83 25.56 25.65 412,540
02/06/2015 25.26 25.83 25.23 25.66 809,788
02/05/2015 25.62 25.62 24.84 25.22 1,869,860
02/04/2015 25.67 25.77 25.41 25.48 863,331
02/03/2015 25.15 25.93 25.05 25.9 785,215
02/02/2015 25.25 25.334 24.55 25.04 888,836
01/30/2015 25.24 25.56 25.04 25.18 778,338
01/29/2015 25.36 25.52 24.93 25.39 949,979
01/28/2015 25.83 25.93 25.23 25.31 572,257
01/27/2015 25.75 25.96 25.45 25.65 494,297
01/26/2015 25.68 26.31 25.32 26.24 713,912
01/23/2015 25.92 25.928 25.58 25.75 510,454
01/22/2015 25.54 25.94 25.24 25.91 699,860
01/21/2015 25.47 25.68 25.29 25.49 565,674
01/20/2015 25.71 25.84 25.25 25.45 636,364
*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?