Ingram Micro Inc. Historical Stock Prices

IM 
$28.715
*  
0.075
0.26%
Get IM Alerts
*Delayed - data as of Aug. 28, 2014 11:25 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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:25  28.53  28.7998  28.49  28.715 177,749
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
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
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?