Ingram Micro Inc. Common Stock Historical Stock Prices

IM 
$34.56
*  
0.77
2.28%
Get IM Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading IM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IM 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 20-FEB-2016 TO 20-MAY-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.
16:00 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
04/21/2016 35.63 35.63 35.25 35.25 848,729
04/20/2016 35.4 35.69 35.4 35.6 838,761
04/19/2016 35.51 35.66 35.35 35.44 1,607,005
04/18/2016 35.45 35.71 35.35 35.37 1,612,762
04/15/2016 35.9 35.95 35.535 35.59 1,173,868
04/14/2016 35.81 35.95 35.69 35.89 883,962
04/13/2016 35.76 35.96 35.65 35.85 1,189,522
04/12/2016 35.18 35.69 35.16 35.69 1,609,762
04/11/2016 35.12 35.355 35.04 35.12 1,304,638
04/08/2016 35.26 35.31 35 35.04 1,142,584
04/07/2016 35.2 35.26 35.065 35.13 2,128,908
04/06/2016 35.47 35.6699 35.02 35.31 2,768,837
04/05/2016 35.61 35.69 35.25 35.43 2,477,485
04/04/2016 35.95 35.98 35.69 35.71 2,250,421
04/01/2016 35.9 36 35.74 35.94 1,723,104
03/31/2016 36.06 36.19 35.89 35.91 1,839,801
03/30/2016 36.33 36.44 36 36.02 1,383,808
03/29/2016 36.21 36.27 36.01 36.24 1,209,648
03/28/2016 36.22 36.39 36.15 36.26 1,528,986
03/24/2016 36.25 36.36 36.1 36.19 1,380,531
03/23/2016 36.33 36.41 36.26 36.33 1,300,051
03/22/2016 36.47 36.5 36.3 36.37 1,327,322
03/21/2016 36.36 36.47 36.24 36.45 2,173,267
03/18/2016 36.24 36.52 36.19 36.35 3,556,284
03/17/2016 36.13 36.25 36.04 36.24 1,757,314
03/16/2016 36.1 36.22 36.0299 36.11 1,751,952
03/15/2016 36.09 36.2 35.99 36.17 1,743,136
03/14/2016 36.15 36.35 36.06 36.16 1,071,147
03/11/2016 36.42 36.47 36.04 36.19 2,391,024
03/10/2016 36.3 36.43 36.01 36.29 1,373,569
03/09/2016 36.35 36.45 36.08 36.23 1,710,855
03/08/2016 36.44 36.5 36.225 36.27 1,844,597
03/07/2016 36.42 36.66 36.4 36.5 1,883,746
03/04/2016 36.1 36.535 36.07 36.53 1,778,262
03/03/2016 36.11 36.23 35.98 36.01 2,195,314
03/02/2016 35.9 36.14 35.88 36.13 2,406,855
03/01/2016 35.99 36.12 35.81 35.96 2,607,223
02/29/2016 35.5 35.89 35.4225 35.8 2,734,125
02/26/2016 35.81 35.89 35.61 35.67 3,275,345
02/25/2016 35.75 35.91 35.64 35.83 2,457,078
02/24/2016 35.68 35.92 35.55 35.82 2,698,258
02/23/2016 35.77 35.95 35.655 35.73 5,710,279
02/22/2016 36.17 36.36 35.85 35.92 7,136,909
*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?