Historical Stock Prices

IM 
$25.65
*  
0.08
0.31%
Get IM Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 25.7 25.82 25.42 25.65 1,502,734
04/23/2015 25.53 25.83 25.42 25.57 1,488,080
04/22/2015 25.68 25.768 25.31 25.57 1,474,375
04/21/2015 25.53 25.768 25.29 25.67 1,344,404
04/20/2015 25.25 25.61 25.23 25.41 732,303
04/17/2015 25.3 25.31 24.89 25.12 1,007,412
04/16/2015 25.9 25.9 25.37 25.43 725,746
04/15/2015 25.43 26.03 25.374 25.95 1,592,230
04/14/2015 25.27 25.4 25.095 25.4 1,160,488
04/13/2015 25.36 25.442 25.2 25.28 943,829
04/10/2015 25.24 25.47 25.22 25.4 671,543
04/09/2015 25.16 25.27 25.03 25.23 1,549,319
04/08/2015 24.95 25.31 24.84 25.21 1,021,824
04/07/2015 24.99 25.17 24.85 24.89 594,185
04/06/2015 24.48 25.1 24.34 25.04 1,408,005
04/02/2015 24.76 25.08 24.63 24.67 1,285,944
04/01/2015 25.01 25.04 24.315 24.72 2,009,356
03/31/2015 24.95 25.37 24.79 25.12 2,228,091
03/30/2015 24.79 25.13 24.7398 25.13 1,312,838
03/27/2015 24.2 24.59 24.09 24.56 1,480,309
03/26/2015 24.55 24.59 23.93 24.25 2,492,581
03/25/2015 24.92 25 24.55 24.64 2,651,936
03/24/2015 24.69 24.92 24.59 24.9 1,856,749
03/23/2015 24.15 24.94 24.11 24.72 2,350,729
03/20/2015 23.31 24.11 23.26 24.11 4,090,597
03/19/2015 23.65 23.78 23.14 23.2 1,999,951
03/18/2015 23.65 23.875 23.405 23.74 1,102,455
03/17/2015 23.67 23.81 23.52 23.64 1,519,224
03/16/2015 23.37 23.81 23.2 23.79 1,525,499
03/13/2015 22.94 23.34 22.6038 23.28 1,538,754
03/12/2015 22.94 23.05 22.54 23.04 2,657,388
03/11/2015 23.64 23.8 23.34 23.48 908,988
03/10/2015 24.1 24.16 23.66 23.7 1,059,320
03/09/2015 24.45 24.59 24.25 24.29 878,573
03/06/2015 24.81 25.01 24.3 24.48 1,115,071
03/05/2015 24.94 24.96 24.735 24.89 1,029,861
03/04/2015 24.98 24.99 24.49 24.88 1,210,571
03/03/2015 25.22 25.42 24.89 25.09 1,539,995
03/02/2015 24.71 25.38 24.71 25.25 1,842,154
02/27/2015 25.89 26.01 24.535 24.71 4,699,603
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
*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?