Historical Stock Prices

IM 
$26.63
*  
0.24
0.91%
Get IM Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 26.96 26.96 26.22 26.63 1,589,451
08/27/2015 25.39 26.41 25.37 26.39 1,750,130
08/26/2015 24.97 25.27 24.48 25.12 2,406,203
08/25/2015 25.36 25.47 24.46 24.47 1,440,321
08/24/2015 24.01 25.77 23.79 24.67 1,829,257
08/21/2015 25.36 26.05 25.27 25.48 1,502,179
08/20/2015 25.99 26.18 25.66 25.66 927,859
08/19/2015 26.45 26.485 26.04 26.22 799,655
08/18/2015 26.85 26.85 26.375 26.42 651,320
08/17/2015 26.64 27.025 26.42 26.87 929,141
08/14/2015 26.45 26.77 26.33 26.76 538,865
08/13/2015 26.79 26.83 26.44 26.46 611,946
08/12/2015 26.48 26.93 26.12 26.82 783,591
08/11/2015 27.04 27.24 26.7 26.8 1,047,216
08/10/2015 26.7 27.3 26.69 27.3 825,730
08/07/2015 26.44 26.755 26.39 26.53 824,221
08/06/2015 26.72 27.27 26.48 26.52 1,415,409
08/05/2015 26.33 26.81 26.21 26.74 1,793,922
08/04/2015 26.47 26.66 25.96 26.07 1,444,279
08/03/2015 27.13 27.13 26.33 26.45 1,970,660
07/31/2015 24.88 27.69 24.88 27.23 3,664,967
07/30/2015 24.74 24.79 24.46 24.5 1,421,393
07/29/2015 24.48 24.86 24.34 24.79 820,590
07/28/2015 24.21 24.61 24.06 24.51 1,068,277
07/27/2015 23.82 24.17 23.7 24.07 1,069,190
07/24/2015 24.43 24.54 24.06 24.08 889,300
07/23/2015 24.52 24.93 24.44 24.46 1,164,546
07/22/2015 23.92 24.46 23.78 24.42 1,176,009
07/21/2015 24.45 24.62 24.15 24.19 1,112,407
07/20/2015 24.62 24.7 24.45 24.49 763,911
07/17/2015 25.14 25.14 24.51 24.64 524,292
07/16/2015 25.09 25.18 25 25.12 831,324
07/15/2015 24.98 25.06 24.73 24.9 907,265
07/14/2015 24.65 25.03 24.61 24.96 743,117
07/13/2015 24.62 24.75 24.43 24.68 1,123,864
07/10/2015 24.72 25.0339 24.38 24.48 893,141
07/09/2015 24.77 24.89 24.28 24.32 1,220,870
07/08/2015 24.83 25.04 24.4 24.42 1,286,713
07/07/2015 24.86 25.15 24.44 25.08 1,253,308
07/06/2015 24.98 25.23 24.62 24.82 1,184,255
07/02/2015 25.17 25.63 25.075 25.26 1,115,771
07/01/2015 25.21 25.395 24.9 25.06 1,263,505
06/30/2015 25.63 25.67 24.99 25.03 1,526,071
06/29/2015 25.7 25.99 25.34 25.35 963,457
06/26/2015 26.39 26.53 25.97 26.01 1,631,640
06/25/2015 26.73 26.87 26.4 26.47 667,663
06/24/2015 27.18 27.24 26.775 26.79 721,359
06/23/2015 27.13 27.28 26.974 27.26 466,868
06/22/2015 27.01 27.15 26.89 27.07 555,330
06/19/2015 27.02 27.03 26.67 26.79 819,518
06/18/2015 26.94 27.18 26.764 27.01 667,131
06/17/2015 27 27.19 26.85 26.89 661,325
06/16/2015 26.65 27.11 26.47 27 852,583
06/15/2015 26.64 26.84 26.29 26.62 599,153
06/12/2015 26.78 26.991 26.7 26.92 863,702
06/11/2015 27.01 27.38 26.99 27 1,014,098
06/10/2015 26.82 27.125 26.75 26.98 576,000
06/09/2015 26.55 26.875 26.3 26.73 827,991
06/08/2015 27 27.02 26.465 26.57 812,777
06/05/2015 26.59 27.01 26.42 26.99 909,376
06/04/2015 26.84 26.98 26.71 26.73 794,796
06/03/2015 26.84 27.29 26.75 27 646,385
06/02/2015 26.89 27.01 26.68 26.73 631,541
06/01/2015 26.9 27.04 26.66 27.01 977,927
05/29/2015 26.78 27 26.57 26.81 956,205
05/28/2015 26.68 26.94 26.64 26.8 599,381
05/27/2015 26.41 26.85 26.34 26.77 840,134
05/26/2015 26.49 26.58 26.21 26.4 943,242
05/22/2015 26.45 26.66 26.43 26.57 320,848
05/21/2015 26.55 26.72 26.45 26.48 533,359
05/20/2015 26.53 26.7 26.39 26.58 787,914
05/19/2015 26.78 26.79 26.5 26.5 433,340
05/18/2015 26.61 26.92 26.56 26.71 790,743
05/15/2015 26.7 26.92 26.48 26.61 949,975
05/14/2015 26.68 26.76 26.49 26.74 1,082,662
05/13/2015 26.21 26.555 26.16 26.53 851,268
05/12/2015 26.31 26.35 26 26.11 1,202,626
05/11/2015 26.63 26.7499 26.44 26.46 870,039
05/08/2015 26.72 26.8 26.52 26.71 815,227
05/07/2015 25.95 26.41 25.86 26.37 843,474
05/06/2015 26.07 26.1115 25.73 26 1,026,788
05/05/2015 25.4 26.7 25.4 26.01 1,962,128
05/04/2015 25.75 25.96 25.68 25.78 1,614,837
05/01/2015 25.32 25.74 25.19 25.65 1,148,393
04/30/2015 25.69 25.72 24.98 25.16 1,974,609
04/29/2015 25.46 25.81 25.46 25.79 1,153,027
04/28/2015 25.47 25.63 25.34 25.58 936,781
04/27/2015 25.72 25.75 25.285 25.5 746,592
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
*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?