Ingram Micro Inc. Historical Stock Prices

IM 
$24.73
*  
2.50
9.18%
Get IM Alerts
*Delayed - data as of Feb. 27, 2015 10:38 ET  -  Find a broker to begin trading IM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IM Real Time
 
 
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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:38  25.71  26.01  24.62  24.73 1,338,103
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
01/16/2015 25.03 25.72 25.03 25.68 507,722
01/15/2015 25.89 25.95 25.18 25.2 713,024
01/14/2015 25.77 25.86 25.5 25.76 773,391
01/13/2015 26.48 26.87 26 26.26 549,366
01/12/2015 26.54 26.68 25.93 26.13 648,429
01/09/2015 26.76 26.8 26.285 26.55 527,316
01/08/2015 26.53 27.03 26.5 26.78 620,555
01/07/2015 26.06 26.53 25.81 26.32 836,318
01/06/2015 26.6 26.61 25.88 25.99 1,058,070
01/05/2015 27.11 27.25 26.57 26.62 666,510
01/02/2015 27.7 27.89 27.13 27.34 730,087
12/31/2014 27.81 27.91 27.47 27.64 687,411
12/30/2014 27.86 27.91 27.615 27.7 423,774
12/29/2014 27.88 28.13 27.88 27.92 379,280
12/26/2014 28.01 28.12 27.85 27.88 300,549
12/24/2014 28.19 28.19 27.85 27.99 308,818
12/23/2014 28.4 28.55 28.16 28.19 505,061
12/22/2014 28.01 28.45 28 28.19 739,703
12/19/2014 27.79 28.13 27.75 28.01 1,365,205
12/18/2014 27.04 27.82 27.02 27.82 870,388
12/17/2014 26.21 26.78 26 26.69 721,912
12/16/2014 26.02 26.91 25.87 26.23 1,178,717
12/15/2014 26.41 26.48 25.93 26.1 985,514
12/12/2014 26.67 26.76 26.3 26.31 1,009,050
12/11/2014 26.98 27.34 26.89 27.02 1,041,887
12/10/2014 27.26 27.35 26.89 26.9 835,502
12/09/2014 26.98 27.39 26.6 27.39 864,191
12/08/2014 27.43 27.599 27.15 27.27 651,899
12/05/2014 27.29 27.6 27.22 27.55 677,093
12/04/2014 27.44 27.51 26.98 27.26 777,004
12/03/2014 27.06 27.56 26.88 27.51 579,296
12/02/2014 26.97 27.22 26.85 27.05 552,917
12/01/2014 27.39 27.39 26.97 27.03 1,013,653
11/28/2014 27.29 27.7 27.195 27.43 617,162
11/26/2014 27.35 27.46 27.16 27.29 784,312
11/25/2014 27.41 27.53 27.16 27.37 898,605
11/24/2014 26.94 27.29 26.93 27.14 880,035
11/21/2014 27.05 27.17 26.83 26.84 551,944
11/20/2014 26.37 26.85 26.37 26.79 964,878
11/19/2014 26.98 26.98 26.45 26.51 777,392
11/18/2014 26.88 27.16 26.8 26.99 969,429
11/17/2014 26.88 27.05 26.82 26.86 624,480
11/14/2014 26.76 27.11 26.76 26.94 964,988
11/13/2014 27.08 27.15 26.65 26.75 1,241,215
11/12/2014 26.58 27.18 26.57 27.11 1,012,518
11/11/2014 26.9 26.9 26.71 26.72 1,886,827
11/10/2014 27.1 27.16 26.79 26.87 2,599,502
11/07/2014 27.31 27.39 27.04 27.14 923,345
11/06/2014 27.47 27.63 27.3 27.32 1,558,867
11/05/2014 27.58 27.58 27.2 27.45 1,053,623
11/04/2014 27.39 27.59 27.3 27.32 1,255,008
11/03/2014 27.05 27.65 26.94 27.5 2,362,466
10/31/2014 26.54 26.86 26.19 26.84 3,939,064
10/30/2014 26.55 26.74 26.18 26.19 1,916,883
10/29/2014 26.87 27.12 26.49 26.7 1,641,898
10/28/2014 26.43 26.945 26.345 26.9 3,224,843
10/27/2014 26.51 26.6 26.22 26.31 1,779,964
10/24/2014 25.81 27.14 25.75 26.46 2,790,787
10/23/2014 24.6 25.2 24.38 24.86 2,236,733
10/22/2014 24.5 24.65 24.24 24.31 1,747,190
10/21/2014 23.71 24.54 23.71 24.45 1,862,562
10/20/2014 23.45 23.73 23.29 23.71 1,319,726
10/17/2014 23.58 23.89 23.47 23.69 1,029,602
10/16/2014 22.65 23.34 22.62 23.3 1,580,748
10/15/2014 22.44 23.31 22.22 23.15 1,808,919
10/14/2014 23.14 23.36 22.71 22.84 1,913,204
10/13/2014 23.61 23.85 22.95 22.99 1,491,816
10/10/2014 24.28 24.33 23.555 23.61 1,797,010
10/09/2014 24.69 24.75 24.36 24.36 1,705,026
10/08/2014 24.57 24.8 24.2132 24.79 796,139
10/07/2014 24.75 24.89 24.59 24.59 1,211,549
10/06/2014 24.97 25.15 24.84 24.88 1,032,945
10/03/2014 25.04 25.12 24.64 24.86 1,569,264
10/02/2014 25.04 25.16 24.61 24.89 1,115,477
10/01/2014 25.71 25.78 25 25.04 1,659,107
09/30/2014 26.1 26.28 25.63 25.81 2,175,133
09/29/2014 25.69 26.085 25.61 25.92 773,872
09/26/2014 26 26.05 25.645 25.96 1,132,323
09/25/2014 26.38 26.42 25.95 26.1 962,380
09/24/2014 26.4 26.59 26.09 26.52 775,371
09/23/2014 26.76 26.9399 26.39 26.41 1,060,533
09/22/2014 27.49 27.49 26.82 26.92 761,002
09/19/2014 28.11 28.1501 27.55 27.58 1,333,500
09/18/2014 28 28.26 27.97 28.06 745,467
09/17/2014 27.57 28.18 27.57 27.97 1,075,555
09/16/2014 27.47 27.695 27.41 27.58 1,146,191
09/15/2014 27.63 27.76 27.48 27.62 884,360
09/12/2014 27.67 27.88 27.49 27.56 939,438
09/11/2014 27.66 27.77 27.52 27.73 775,527
09/10/2014 27.69 27.85 27.5 27.84 711,988
09/09/2014 27.86 27.94 27.63 27.71 504,500
09/08/2014 27.98 28.11 27.77 27.94 1,020,134
09/05/2014 28.23 28.31 27.97 28.04 607,984
09/04/2014 28.57 28.73 28.12 28.25 662,145
09/03/2014 28.91 28.98 28.52 28.56 792,220
09/02/2014 28.84 29.1 28.75 28.87 835,144
08/29/2014 28.77 29.005 28.76 28.83 462,235
08/28/2014 28.51 28.8 28.49 28.69 448,543
08/27/2014 28.89 29 28.61 28.64 620,511
08/26/2014 28.7 28.93 28.66 28.9 1,043,292
08/25/2014 28.5 28.76 28.45 28.63 987,758
08/22/2014 28.51 28.59 28.32 28.32 515,190
08/21/2014 28.17 28.56 28.09 28.53 676,893
08/20/2014 28.31 28.45 28.08 28.21 784,272
08/19/2014 28.51 28.63 28.27 28.39 748,126
08/18/2014 28.2 28.565 28.18 28.44 532,564
08/15/2014 28.27 28.39 27.81 28.04 571,445
08/14/2014 28.19 28.36 28.07 28.15 669,985
08/13/2014 28.01 28.275 27.9 28.12 1,430,324
08/12/2014 27.76 28.04 27.75 27.95 1,018,294
08/11/2014 27.76 28.13 27.71 27.85 663,264
08/08/2014 27.6 27.9 27.411 27.72 1,193,753
08/07/2014 28.01 28.2 27.553 27.59 643,527
08/06/2014 27.81 28.08 27.6901 27.87 765,982
08/05/2014 28.04 28.26 27.86 27.94 1,127,353
08/04/2014 28.56 28.75 28.23 28.23 1,277,343
08/01/2014 28.58 28.95 28.2 28.51 1,402,217
07/31/2014 28.84 29.06 28.645 28.7 1,990,465
07/30/2014 28.82 29.26 28.7201 29.11 1,189,513
07/29/2014 29.11 29.21 28.68 28.69 1,317,598
07/28/2014 29.81 30 29.01 29.04 1,887,715
07/25/2014 30.02 30.32 29.67 29.89 1,642,180
07/24/2014 29.95 30.46 29.91 30.29 2,410,542
07/23/2014 29.92 30.03 29.6 29.98 835,135
07/22/2014 29.97 30.16 29.83 29.9 491,501
07/21/2014 29.85 30.01 29.76 29.78 666,916
07/18/2014 29.72 30.12 29.62 29.94 913,703
07/17/2014 29.71 30.03 29.69 29.75 1,341,581
07/16/2014 29.61 30.21 29.506 29.87 2,239,521
07/15/2014 28.76 28.98 28.65 28.83 542,485
07/14/2014 29.1 29.18 28.71 28.77 817,233
07/11/2014 28.99 29.14 28.83 29.02 458,302
07/10/2014 28.96 29.38 28.82 29.06 614,005
07/09/2014 29.41 29.52 29.18 29.35 883,116
07/08/2014 29.6 29.6 29.21 29.34 720,229
07/07/2014 29.83 29.87 29.48 29.6 821,937
07/03/2014 29.54 29.96 29.33 29.86 538,380
07/02/2014 29.42 29.62 29.25 29.5 1,222,606
07/01/2014 29.37 29.87 29.13 29.49 2,418,487
06/30/2014 28.89 29.23 28.61 29.21 1,960,885
06/27/2014 29.1 29.19 28.27 28.8 1,805,713
06/26/2014 29.91 29.91 28.67 29.19 2,677,732
06/25/2014 28.23 29.67 27.96 28.91 2,868,599
06/24/2014 28.16 28.655 28.135 28.3 970,482
06/23/2014 28.24 28.28 28.04 28.21 591,046
06/20/2014 28.14 28.37 28.02 28.15 1,097,533
06/19/2014 28.17 28.25 27.8 28.21 883,342
06/18/2014 28.24 28.35 27.845 28.11 809,927
06/17/2014 27.72 28.455 27.69 28.2 1,694,802
06/16/2014 27.96 28 27.52 27.7 820,455
06/13/2014 28.11 28.24 27.87 27.93 695,201
06/12/2014 28.14 28.31 27.93 28.01 1,039,698
06/11/2014 28.35 28.52 28.03 28.19 1,057,119
06/10/2014 28.38 28.53 28.22 28.48 465,216
06/09/2014 28.08 28.63 28.05 28.36 853,920
06/06/2014 28.09 28.3 28.02 28.08 582,471
06/05/2014 27.9 28.1525 27.715 28.09 694,321
06/04/2014 27.81 28.1 27.79 27.9 816,546
06/03/2014 27.8 28.1 27.72 27.92 779,398
06/02/2014 27.78 28.01 27.67 27.96 741,659
05/30/2014 27.62 27.8 27.51 27.77 738,527
05/29/2014 27.57 27.71 27.49 27.66 616,649
05/28/2014 27.61 27.74 27.42 27.54 895,535
05/27/2014 27.24 27.68 27.17 27.64 1,213,528
05/23/2014 26.69 27.18 26.57 27.13 939,199
05/22/2014 26.35 26.79 26.32 26.72 993,976
05/21/2014 26.27 26.49 26.14 26.34 464,585
05/20/2014 26.55 26.73 26.05 26.19 1,014,490
05/19/2014 26.19 26.69 26.13 26.52 739,912
05/16/2014 26.26 26.35 26.06 26.26 888,550
05/15/2014 26.29 26.4502 25.91 26.25 1,977,604
05/14/2014 26.45 26.59 26.19 26.39 1,428,592
05/13/2014 26.7 26.79 26.37 26.46 1,354,796
05/12/2014 26.53 27.01 26.53 26.78 1,952,691
05/09/2014 26 26.19 25.83 26.07 967,119
05/08/2014 26.04 26.62 25.92 26.03 1,200,954
05/07/2014 26.21 26.47 25.76 26.1 2,048,900
05/06/2014 26.48 26.55 26.09 26.14 1,122,615
05/05/2014 26.59 26.84 26.38 26.46 1,065,326
05/02/2014 26.89 27.184 26.72 26.82 1,629,618
05/01/2014 26.89 27.32 26.67 26.85 1,544,228
04/30/2014 26.53 27.14 26.43 26.96 1,856,082
04/29/2014 27.25 27.28 26.62 26.67 3,320,619
04/28/2014 26.83 27.13 26.235 26.63 3,668,765
04/25/2014 27.18 27.29 26.69 26.93 3,508,125
04/24/2014 28.11 28.2599 25.67 27.49 8,571,701
04/23/2014 30.75 30.75 30.025 30.27 1,726,304
04/22/2014 30.53 30.96 30.37 30.78 1,551,788
04/21/2014 30.41 30.55 30.07 30.42 1,070,978
04/17/2014 30.56 30.84 30.4 30.41 1,213,133
04/16/2014 30.46 30.76 30.22 30.69 1,462,035
04/15/2014 30.74 30.84 29.56 30.25 1,703,963
04/14/2014 29.79 29.85 29.39 29.73 1,430,973
04/11/2014 30.11 30.17 29.345 29.52 1,626,515
04/10/2014 30.54 30.58 30.09 30.21 1,971,005
04/09/2014 30.13 30.82 30.105 30.56 1,722,742
04/08/2014 29.53 29.91 29.18 29.86 1,523,667
04/07/2014 29.42 29.7 29.255 29.46 2,547,640
04/04/2014 29.87 30.3299 29.07 29.24 2,941,773
04/03/2014 29.96 29.96 29.09 29.16 1,680,075
04/02/2014 29.71 29.985 29.52 29.86 1,318,385
04/01/2014 29.58 29.815 29.39 29.65 1,418,993
03/31/2014 29.01 29.59 28.89 29.56 889,123
03/28/2014 28.69 29.17 28.61 28.79 701,164
03/27/2014 28.68 28.93 28.47 28.53 775,986
03/26/2014 29.16 29.42 28.481 28.66 702,155
03/25/2014 29.02 29.2 28.71 29.02 943,014
03/24/2014 29 29.28 28.74 28.89 1,570,471
03/21/2014 29.26 29.48 28.935 29 1,603,430
03/20/2014 28.98 29.25 28.85 29.05 644,261
03/19/2014 29.29 29.29 28.83 29.03 479,393
03/18/2014 28.8 29.38 28.73 29.26 617,375
03/17/2014 28.65 28.98 28.65 28.78 819,037
03/14/2014 28.39 28.74 28.39 28.48 650,538
03/13/2014 29.02 29.19 28.29 28.48 1,225,949
03/12/2014 28.66 28.9797 28.43 28.89 1,247,205
03/11/2014 29.5 29.54 28.75 28.85 1,160,541
03/10/2014 29.45 29.62 29.17 29.47 1,194,704
03/07/2014 29.91 29.99 29.4 29.42 1,238,860
03/06/2014 29.89 30.15 29.765 29.8 1,143,836
03/05/2014 29.7 29.92 29.52 29.86 968,824
03/04/2014 29.43 29.77 29.3 29.69 1,444,841
03/03/2014 29.08 29.44 28.8 29.09 1,155,966
02/28/2014 29.05 29.74 29 29.45 1,606,537
02/27/2014 28.81 29.07 28.6 28.96 1,030,210
02/26/2014 28.85 29.22 28.85 28.9 1,371,239
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?