Historical Stock Prices

IM 
$27.23
*  
2.73
11.14%
Get IM Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 24.88 27.69 24.88 27.23 3,664,967
07/30/2015 24.74 24.79 24.46 24.5 1,421,393
07/29/2015 24.48 24.86 24.34 24.79 820,590
07/28/2015 24.21 24.61 24.06 24.51 1,068,277
07/27/2015 23.82 24.17 23.7 24.07 1,069,190
07/24/2015 24.43 24.54 24.06 24.08 889,300
07/23/2015 24.52 24.93 24.44 24.46 1,164,546
07/22/2015 23.92 24.46 23.78 24.42 1,176,009
07/21/2015 24.45 24.62 24.15 24.19 1,112,407
07/20/2015 24.62 24.7 24.45 24.49 763,911
07/17/2015 25.14 25.14 24.51 24.64 524,292
07/16/2015 25.09 25.18 25 25.12 831,324
07/15/2015 24.98 25.06 24.73 24.9 907,265
07/14/2015 24.65 25.03 24.61 24.96 743,117
07/13/2015 24.62 24.75 24.43 24.68 1,123,864
07/10/2015 24.72 25.0339 24.38 24.48 893,141
07/09/2015 24.77 24.89 24.28 24.32 1,220,870
07/08/2015 24.83 25.04 24.4 24.42 1,286,713
07/07/2015 24.86 25.15 24.44 25.08 1,253,308
07/06/2015 24.98 25.23 24.62 24.82 1,184,255
07/02/2015 25.17 25.63 25.075 25.26 1,115,771
07/01/2015 25.21 25.395 24.9 25.06 1,263,505
06/30/2015 25.63 25.67 24.99 25.03 1,526,071
06/29/2015 25.7 25.99 25.34 25.35 963,457
06/26/2015 26.39 26.53 25.97 26.01 1,631,640
06/25/2015 26.73 26.87 26.4 26.47 667,663
06/24/2015 27.18 27.24 26.775 26.79 721,359
06/23/2015 27.13 27.28 26.974 27.26 466,868
06/22/2015 27.01 27.15 26.89 27.07 555,330
06/19/2015 27.02 27.03 26.67 26.79 819,518
06/18/2015 26.94 27.18 26.764 27.01 667,131
06/17/2015 27 27.19 26.85 26.89 661,325
06/16/2015 26.65 27.11 26.47 27 852,583
06/15/2015 26.64 26.84 26.29 26.62 599,153
06/12/2015 26.78 26.991 26.7 26.92 863,702
06/11/2015 27.01 27.38 26.99 27 1,014,098
06/10/2015 26.82 27.125 26.75 26.98 576,000
06/09/2015 26.55 26.875 26.3 26.73 827,991
06/08/2015 27 27.02 26.465 26.57 812,777
06/05/2015 26.59 27.01 26.42 26.99 909,376
06/04/2015 26.84 26.98 26.71 26.73 794,796
06/03/2015 26.84 27.29 26.75 27 646,385
06/02/2015 26.89 27.01 26.68 26.73 631,541
06/01/2015 26.9 27.04 26.66 27.01 977,927
05/29/2015 26.78 27 26.57 26.81 956,205
05/28/2015 26.68 26.94 26.64 26.8 599,381
05/27/2015 26.41 26.85 26.34 26.77 840,134
05/26/2015 26.49 26.58 26.21 26.4 943,242
05/22/2015 26.45 26.66 26.43 26.57 320,848
05/21/2015 26.55 26.72 26.45 26.48 533,359
05/20/2015 26.53 26.7 26.39 26.58 787,914
05/19/2015 26.78 26.79 26.5 26.5 433,340
05/18/2015 26.61 26.92 26.56 26.71 790,743
05/15/2015 26.7 26.92 26.48 26.61 949,975
05/14/2015 26.68 26.76 26.49 26.74 1,082,662
05/13/2015 26.21 26.555 26.16 26.53 851,268
05/12/2015 26.31 26.35 26 26.11 1,202,626
05/11/2015 26.63 26.7499 26.44 26.46 870,039
05/08/2015 26.72 26.8 26.52 26.71 815,227
05/07/2015 25.95 26.41 25.86 26.37 843,474
05/06/2015 26.07 26.1115 25.73 26 1,026,788
05/05/2015 25.4 26.7 25.4 26.01 1,962,128
05/04/2015 25.75 25.96 25.68 25.78 1,614,837
05/01/2015 25.32 25.74 25.19 25.65 1,148,393
04/30/2015 25.69 25.72 24.98 25.16 1,974,609
*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?