Historical Stock Prices

IM 
$34.26
*  
0.74
2.11%
Get IM Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 34.25 34.44 34.095 34.26 2,399,863
07/21/2016 34.98 35.14 34.97 35 723,210
07/20/2016 34.96 35.21 34.61 35.08 2,019,544
07/19/2016 34.84 34.99 34.6901 34.93 795,535
07/18/2016 35.61 35.61 34.81 35.13 1,875,714
07/15/2016 35.33 35.69 35.2 35.64 1,448,575
07/14/2016 35.21 35.45 35.16 35.18 916,355
07/13/2016 35.16 35.2 35.025 35.09 1,185,033
07/12/2016 35.16 35.25 34.97 34.98 976,225
07/11/2016 35.32 35.32 35.11 35.11 1,139,891
07/08/2016 35.26 35.39 35.155 35.3 922,072
07/07/2016 35 35.25 35 35.05 873,109
07/06/2016 34.85 35.105 34.69 34.88 1,817,332
07/05/2016 34.91 35.14 34.73 35.1 872,700
07/01/2016 34.73 34.95 34.62 34.85 807,194
06/30/2016 34.43 34.8 34.3 34.78 1,331,436
06/29/2016 34.59 34.67 34.48 34.5 1,386,263
06/28/2016 34.55 34.55 34.29 34.35 1,510,588
06/27/2016 34.7 34.98 34.36 34.36 1,912,128
06/24/2016 34.74 35.23 34.74 34.79 2,578,670
06/23/2016 35.15 35.3099 35.09 35.19 964,190
06/22/2016 35.11 35.3 34.99 35 700,526
06/21/2016 35.05 35.23 34.92 35.18 1,200,758
06/20/2016 34.95 35.16 34.89 34.95 1,128,532
06/17/2016 34.88 34.92 34.75 34.78 1,621,792
06/16/2016 34.83 34.95 34.66 34.88 1,212,452
06/15/2016 34.86 34.98 34.74 34.9 797,774
06/14/2016 34.84 34.98 34.75 34.87 607,193
06/13/2016 35.2 35.2 34.81 34.83 763,063
06/10/2016 35.2 35.33 35.02 35.21 750,730
06/09/2016 35.28 35.52 35.1301 35.32 1,248,449
06/08/2016 34.95 35.46 34.95 35.39 1,025,773
06/07/2016 34.81 35 34.8 35 889,631
06/06/2016 34.73 34.94 34.69 34.86 929,713
06/03/2016 34.8 35.18 34.75 34.76 1,026,004
06/02/2016 34.89 35.01 34.75 34.83 948,150
06/01/2016 34.55 34.91 34.2 34.88 966,409
05/31/2016 34.76 34.76 34.48 34.63 770,796
05/27/2016 34.75 35.13 34.44 34.77 2,160,019
05/26/2016 35.07 35.18 34.92 35.03 743,714
05/25/2016 35.19 35.35 34.61 35.01 1,006,557
05/24/2016 34.58 35.36 34.37 35.02 2,439,672
05/23/2016 33.94 34.76 33.94 34.56 2,304,064
05/20/2016 33.37 33.98 33.37 33.79 2,221,186
05/19/2016 33.4 33.47 33.13 33.15 1,170,412
05/18/2016 33.19 33.74 33.19 33.48 1,382,712
05/17/2016 33.58 33.73 33.14 33.23 1,025,145
05/16/2016 33.02 33.76 33.02 33.65 1,324,164
05/13/2016 33.17 33.43 32.68 33 2,657,832
05/12/2016 34.6 34.68 32.86 33.25 4,585,782
05/11/2016 34.69 34.69 34.4175 34.6 1,294,397
05/10/2016 34.64 34.85 34.58 34.7 1,327,928
05/09/2016 34.3 34.77 34.3 34.57 1,746,177
05/06/2016 34.27 34.35 34.17 34.3 1,140,565
05/05/2016 34.63 34.81 34.21 34.32 1,090,831
05/04/2016 34.7 34.7601 34.56 34.57 912,784
05/03/2016 34.7 34.905 34.56 34.82 1,154,883
05/02/2016 34.94 35 34.505 34.85 2,135,869
04/29/2016 35.04 35.27 34.86 34.95 1,693,078
04/28/2016 35.29 35.44 35.07 35.1 1,304,761
04/27/2016 35.3 35.43 35.2 35.42 751,357
04/26/2016 35.15 35.52 35.15 35.33 1,018,924
04/25/2016 34.99 35.105 34.8 35.09 1,467,994
04/22/2016 35.3 35.46 34.945 35.02 1,787,970
*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?