Historical Stock Prices

IM 
$30.41
*  
0.28
 negative 
0.91%
Get IM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
02/25/2014 28.64 28.85 28.36 28.76 1,290,660
02/24/2014 28.83 29.06 28.59 28.6 1,294,412
02/21/2014 28.54 29.05 28.54 28.84 1,165,625
02/20/2014 28 28.59 27.78 28.54 1,747,594
02/19/2014 28.13 28.34 27.9 28.01 1,535,040
02/18/2014 28.52 28.72 27.95 28.2 2,422,477
02/14/2014 28.05 30 28.05 28.46 5,336,975
02/13/2014 25.06 25.95 25.06 25.95 2,002,877
02/12/2014 25.24 25.41 25.1 25.21 1,132,228
02/11/2014 24.96 25.29 24.84 25.1 1,144,473
02/10/2014 24.63 25.01 24.52 24.95 1,288,498
02/07/2014 23.93 24.34 23.88 24.26 976,190
02/06/2014 23.55 23.84 23.41 23.82 615,531
02/05/2014 23.43 23.61 23.124 23.47 1,130,298
02/04/2014 23.52 23.67 23.348 23.58 1,126,984
02/03/2014 24.72 24.99 23.51 23.51 2,063,769
01/31/2014 25 25.2084 24.85 25.02 745,353
01/30/2014 24.77 25.32 24.74 25.25 507,773
01/29/2014 24.69 25.01 24.66 24.68 659,668
01/28/2014 24.9 24.92 24.66 24.87 694,970
01/27/2014 25.15 25.22 24.86 24.92 751,568
01/24/2014 25.64 25.64 25.14 25.18 1,286,215
01/23/2014 25.92 25.9798 25.7 25.84 759,100
01/22/2014 26.01 26.1224 25.93 25.95 580,770
01/21/2014 25.56 25.985 25.56 25.94 989,609
01/17/2014 25.49 25.58 25.21 25.26 458,149
01/16/2014 25.3 25.58 25.28 25.53 612,604
01/15/2014 24.98 25.48 24.89 25.3 621,926
01/14/2014 24.8 25.11 24.75 24.94 846,836
01/13/2014 24.65 24.93 24.63 24.72 1,029,122
01/10/2014 24.13 24.62 24 24.62 1,612,829
01/09/2014 24.13 24.44 24.12 24.2 1,433,681
01/08/2014 23.97 24.1 23.85 24.09 1,237,998
01/07/2014 23.75 23.99 23.625 23.94 1,293,134
01/06/2014 23.87 23.97 23.42 23.63 1,449,096
01/03/2014 23.25 23.44 23.18 23.4 684,559
01/02/2014 23.43 23.43 23.16 23.25 784,391
12/31/2013 23.48 23.54 23.33 23.46 675,018
12/30/2013 23.42 23.51 23.26 23.42 304,928
12/27/2013 23.41 23.5 23.26 23.38 464,616
12/26/2013 23.65 23.76 23.26 23.4 447,785
12/24/2013 23.32 23.64 23.23 23.55 307,721
12/23/2013 23.28 23.29 23.02 23.23 764,367
12/20/2013 23 23.27 22.97 23.12 1,188,188
12/19/2013 22.81 23.06 22.76 23.03 1,116,809
12/18/2013 23.22 23.25 22.72 22.9 756,567
12/17/2013 23.38 23.38 23.09 23.13 819,873
12/16/2013 23.2 23.48 23.14 23.39 463,151
12/13/2013 23.23 23.26 23 23.14 393,030
12/12/2013 23.26 23.29 23.03 23.11 609,661
12/11/2013 23.75 23.78 23.12 23.26 809,824
12/10/2013 23.59 23.91 23.43 23.68 585,742
12/09/2013 23.57 23.74 23.52 23.59 606,644
12/06/2013 23.44 23.57 23.42 23.57 537,953
12/05/2013 23.1 23.2 22.97 23.2 973,572
12/04/2013 23.2 23.25 22.89 23.08 776,435
12/03/2013 23.43 23.5 23.14 23.27 582,161
12/02/2013 23.52 23.93 23.35 23.43 822,486
11/29/2013 23.23 23.52 23.22 23.44 219,970
11/27/2013 23.46 23.46 23.16 23.25 366,957
11/26/2013 23.7 23.7 23.24 23.4 397,734
11/25/2013 23.65 23.7 23.52 23.68 327,696
11/22/2013 23.65 23.73 23.47 23.66 257,101
11/21/2013 23.47 23.68 23.47 23.65 407,898
11/20/2013 23.59 23.59 23.33 23.44 313,007
11/19/2013 23.92 24.038 23.49 23.52 397,770
11/18/2013 24 24.15 23.87 23.91 569,830
11/15/2013 24 24.08 23.8 23.98 596,966
11/14/2013 23.94 24.01 23.8 23.95 452,789
11/13/2013 23.72 24 23.64 24 423,611
11/12/2013 23.71 23.94 23.58 23.8 442,506
11/11/2013 23.58 23.75 23.54 23.69 323,473
11/08/2013 23.2 23.65 23.14 23.65 509,614
11/07/2013 23.53 23.68 23.105 23.12 840,210
11/06/2013 23.47 23.555 23.27 23.54 724,592
11/05/2013 23.2 23.44 22.96 23.35 845,787
11/04/2013 23.15 23.31 23.06 23.21 395,935
11/01/2013 23.1 23.28 22.8825 23.1 644,005
10/31/2013 23.02 23.36 22.92 23.17 690,426
10/30/2013 23.07 23.32 22.93 23.02 544,561
10/29/2013 23.07 23.2 22.92 23.06 702,314
10/28/2013 23.22 23.34 22.99 23.06 1,012,746
10/25/2013 23.55 23.55 22.4 23.26 2,425,566
10/24/2013 23.78 23.87 23.33 23.42 1,406,007
10/23/2013 24.13 24.2 23.58 23.7 658,401
10/22/2013 24.15 24.28 24.05 24.21 927,392
10/21/2013 24.07 24.14 23.9 24.06 842,781
10/18/2013 23.91 24.02 23.66 24.02 570,982
10/17/2013 23.42 23.93 23.27 23.88 908,902
10/16/2013 23.41 23.6 23.25 23.48 976,535
10/15/2013 23.5 23.5 23.21 23.22 699,679
10/14/2013 23.48 23.6 23.36 23.5 795,543
10/11/2013 23.44 23.59 23.32 23.59 581,139
10/10/2013 23.31 23.54 23.27 23.45 639,742
10/09/2013 23.32 23.36 22.83 23.03 1,150,118
10/08/2013 23.33 23.59 23.15 23.22 988,408
10/07/2013 23.1 23.41 22.98 23.28 915,960
10/04/2013 23.33 23.44 23.14 23.36 544,215
10/03/2013 23.38 23.52 23.12 23.27 803,654
10/02/2013 23.48 23.55 23.37 23.47 723,939
10/01/2013 23 23.78 22.94 23.64 1,820,519
09/30/2013 22.7 23.16 22.56 23.05 959,893
09/27/2013 22.76 22.99 22.63 22.85 515,405
09/26/2013 22.78 23 22.78 22.91 603,126
09/25/2013 22.6 22.94 22.52 22.78 723,366
09/24/2013 22.42 22.64 22.155 22.54 1,072,680
09/23/2013 22.58 22.585 22.03 22.38 1,033,318
09/20/2013 23.17 23.19 22.54 22.58 1,136,631
09/19/2013 22.93 23.13 22.82 23.12 805,981
09/18/2013 22.96 23.02 22.69 22.91 641,584
09/17/2013 22.67 22.93 22.61 22.93 817,972
09/16/2013 22.78 22.84 22.49 22.64 580,809
09/13/2013 22.68 22.82 22.32 22.5 767,570
09/12/2013 22.77 22.79 22.46 22.53 767,228
09/11/2013 22.62 22.8 22.58 22.75 773,860
09/10/2013 22.55 22.735 22.45 22.68 930,042
09/09/2013 22.17 22.45 22.1 22.41 863,762
09/06/2013 22.15 22.28 21.75 22.17 922,201
09/05/2013 22.24 22.35 22.08 22.1 892,389
09/04/2013 22.1 22.3 22.02 22.25 1,069,098
09/03/2013 22.46 22.51 21.73 22.03 1,846,755
08/30/2013 22.51 22.55 22.04 22.1 697,817
08/29/2013 22.42 22.71 22.31 22.54 644,548
08/28/2013 22.19 22.44 22.18 22.41 508,531
08/27/2013 22.74 22.81 22.18 22.19 653,128
08/26/2013 22.89 23.13 22.87 23.01 782,921
08/23/2013 23.13 23.13 22.81 22.9 557,853
08/22/2013 22.73 23.18 22.71 23.07 652,413
08/21/2013 23.18 23.26 22.59 22.63 897,786
08/20/2013 23.35 23.46 23.23 23.24 736,732
08/19/2013 23.21 23.51 23.175 23.36 1,570,381
08/16/2013 23.11 23.32 23.09 23.26 1,073,907
08/15/2013 23.23 23.25 22.97 23.21 1,231,691
08/14/2013 23.45 23.52 23.32 23.39 879,026
08/13/2013 23.5 23.63 23.32 23.46 875,372
08/12/2013 22.96 23.44 22.84 23.4 1,616,680
08/09/2013 23.18 23.18 22.92 22.99 1,308,996
08/08/2013 23 23.29 22.95 23.17 1,075,406
08/07/2013 22.96 23.1 22.82 22.99 871,612
08/06/2013 23.03 23.24 22.8 23.04 1,800,008
08/05/2013 23.22 23.28 23.14 23.24 888,085
08/02/2013 23.06 23.31 22.91 23.25 1,115,769
08/01/2013 22.93 23.2 22.71 23.14 2,593,003
07/31/2013 22.6 23 22.6 22.83 2,918,504
07/30/2013 22.23 22.75 22.18 22.59 2,133,280
07/29/2013 22.15 22.54 22.0095 22.44 1,548,609
07/26/2013 22.48 22.82 22.16 22.29 1,797,569
07/25/2013 21.1 22.885 21.08 22.81 3,285,335
07/24/2013 20.66 20.86 20.59 20.76 1,185,898
07/23/2013 20.33 20.601 20.22 20.55 1,067,473
07/22/2013 20.27 20.34 20.16 20.31 550,967
07/19/2013 20.12 20.27 20.08 20.23 940,918
07/18/2013 20.14 20.27 20.07 20.19 582,936
07/17/2013 20.18 20.28 20.02 20.13 615,600
07/16/2013 20.2 20.34 20.115 20.18 626,285
07/15/2013 20.22 20.275 20.05 20.11 361,858
07/12/2013 20.2 20.33 20.11 20.18 571,374
07/11/2013 20.08 20.2 19.97 20.2 461,119
07/10/2013 19.81 19.99 19.78 19.91 341,066
07/09/2013 19.76 20 19.66 19.83 473,806
07/08/2013 19.82 19.84 19.625 19.68 397,693
07/05/2013 19.37 19.8 19.3 19.79 341,737
07/03/2013 19.15 19.375 19.01 19.21 296,413
07/02/2013 19.27 19.5 19.18 19.25 610,711
07/01/2013 19.06 19.4 19 19.3 512,803
06/28/2013 19.13 19.22 18.98 18.99 990,374
06/27/2013 18.83 19.21 18.8 19.18 516,344
06/26/2013 18.69 18.77 18.54 18.75 954,409
06/25/2013 18.46 18.525 18.22 18.51 599,253
06/24/2013 18.49 18.53 18.26 18.26 701,394
06/21/2013 18.75 18.87 18.54 18.63 1,567,641
06/20/2013 18.78 18.87 18.6003 18.66 865,684
06/19/2013 19.32 19.37 18.93 18.98 566,501
06/18/2013 19.14 19.38 19.11 19.37 523,489
06/17/2013 18.96 19.1 18.85 19.09 467,318
06/14/2013 18.83 18.94 18.73 18.8 462,204
06/13/2013 18.76 19 18.69 18.95 673,191
06/12/2013 19.1 19.2 18.77 18.79 849,801
06/11/2013 18.45 19.07 18.44 18.98 526,150
06/10/2013 19.05 19.08 18.9 19.01 410,154
06/07/2013 18.95 19.12 18.89 19.03 578,171
06/06/2013 18.75 18.95 18.75 18.89 730,171
06/05/2013 18.9 18.97 18.78 18.78 634,556
06/04/2013 19.02 19.14 18.82 18.92 998,852
06/03/2013 19.08 19.22 18.87 19.06 848,585
05/31/2013 18.99 19.175 18.92 19.11 854,818
05/30/2013 18.57 19.11 18.56 19.03 999,182
05/29/2013 18.31 18.56 18.24 18.51 560,742
05/28/2013 18.21 18.41 18.1 18.3 534,581
05/24/2013 18.05 18.19 18 18.01 439,421
05/23/2013 18 18.155 17.98 18.13 652,641
05/22/2013 18.49 18.5 18.11 18.13 1,044,104
05/21/2013 18.5 18.6 18.4 18.47 566,035
05/20/2013 18.45 18.53 18.39 18.5 579,927
05/17/2013 18.4 18.5 18.39 18.5 672,003
05/16/2013 18.34 18.48 18.28 18.42 1,365,755
05/15/2013 18.02 18.35 17.99 18.35 672,976
05/14/2013 17.89 18.1 17.85 18.1 804,821
05/13/2013 18.03 18.08 17.74 17.9 741,740
05/10/2013 18.04 18.07 17.92 18.05 397,486
05/09/2013 18.16 18.26 17.93 18.01 708,276
05/08/2013 18.22 18.33 18.1 18.2 1,315,008
05/07/2013 18.31 18.32 18.14 18.22 898,062
05/06/2013 18.12 18.28 18.05 18.25 1,089,532
05/03/2013 17.88 18.19 17.86 18.09 882,255
05/02/2013 17.75 17.84 17.67 17.7 744,404
05/01/2013 17.67 17.89 17.6 17.75 1,856,203
04/30/2013 17.44 17.81 17.38 17.81 1,303,354
04/29/2013 17.26 17.45 17.2301 17.45 698,969
04/26/2013 18.03 18.03 16.96 17.23 1,700,771
04/25/2013 17.81 18.14 17.8 18.1 1,296,040
04/24/2013 17.68 17.93 17.65 17.76 626,592
04/23/2013 17.6 17.76 17.47 17.74 1,470,124
04/22/2013 17.59 17.6 17.21 17.49 736,572
04/19/2013 17.55 17.57 17.24 17.53 766,438
04/18/2013 17.65 17.69 17.36 17.45 1,433,992
04/17/2013 17.97 17.98 17.44 17.63 1,261,397
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 your brokers before you trade


Want to trade FX?