IM: Historical Prices for INGRAM MICRO A

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	18.13	18.17	17.80	17.86	1,685,200	17.86
23-Nov-09	18.11	18.38	18.02	18.14	2,098,100	18.14
20-Nov-09	17.86	17.94	17.64	17.86	1,192,700	17.86
19-Nov-09	18.38	18.38	17.70	17.89	1,515,000	17.89
18-Nov-09	18.67	18.67	18.38	18.55	1,730,100	18.55
17-Nov-09	18.43	18.73	18.35	18.55	1,670,900	18.55
16-Nov-09	18.76	18.83	18.42	18.49	2,674,500	18.49
13-Nov-09	18.78	18.83	18.50	18.69	1,838,200	18.69
12-Nov-09	18.71	18.99	18.69	18.70	2,744,400	18.70
11-Nov-09	18.90	18.90	18.65	18.72	1,667,000	18.72
10-Nov-09	18.58	18.96	18.55	18.80	2,071,800	18.80
9-Nov-09	18.37	18.75	18.26	18.67	1,525,800	18.67
6-Nov-09	17.91	18.42	17.89	18.23	1,783,500	18.23
5-Nov-09	17.95	18.23	17.84	18.08	2,482,900	18.08
4-Nov-09	17.96	18.17	17.74	17.77	2,209,900	17.77
3-Nov-09	17.63	17.87	17.38	17.80	1,797,500	17.80
2-Nov-09	17.77	18.04	17.41	17.67	2,462,000	17.67
30-Oct-09	17.46	18.73	17.46	17.65	3,931,300	17.65
29-Oct-09	17.06	17.56	16.87	17.48	1,569,500	17.48
28-Oct-09	17.44	17.63	16.93	16.95	1,697,200	16.95
27-Oct-09	17.48	17.85	17.42	17.42	2,024,000	17.42
26-Oct-09	17.37	17.75	17.33	17.49	1,600,600	17.49
23-Oct-09	17.78	17.89	17.21	17.33	1,118,900	17.33
22-Oct-09	17.44	17.74	17.24	17.67	952,900	17.67
21-Oct-09	17.73	17.99	17.40	17.40	1,044,300	17.40
20-Oct-09	17.75	17.85	17.57	17.72	910,300	17.72
19-Oct-09	17.43	17.87	17.43	17.67	945,000	17.67
16-Oct-09	17.68	17.70	17.30	17.45	896,400	17.45
15-Oct-09	17.75	17.80	17.51	17.78	1,089,500	17.78
14-Oct-09	17.69	18.00	17.68	17.97	1,133,800	17.97
13-Oct-09	17.54	17.57	17.25	17.50	932,700	17.50
12-Oct-09	17.67	17.95	17.49	17.61	1,069,500	17.61
9-Oct-09	17.17	17.62	17.08	17.60	803,200	17.60
8-Oct-09	17.31	17.47	17.14	17.22	1,310,200	17.22
7-Oct-09	17.09	17.24	16.94	17.22	1,036,800	17.22
6-Oct-09	16.97	17.24	16.94	17.22	1,707,200	17.22
5-Oct-09	16.43	16.86	16.42	16.85	1,705,300	16.85
2-Oct-09	16.09	16.46	15.99	16.35	1,594,400	16.35
1-Oct-09	16.73	16.86	16.28	16.33	1,720,700	16.33
30-Sep-09	17.05	17.14	16.67	16.85	2,115,100	16.85
29-Sep-09	17.15	17.19	16.88	17.08	2,234,900	17.08
28-Sep-09	16.85	17.27	16.83	17.08	1,552,800	17.08
25-Sep-09	16.79	16.81	16.55	16.78	1,133,200	16.78
24-Sep-09	17.30	17.49	16.71	16.79	1,466,600	16.79
23-Sep-09	17.22	17.54	17.20	17.32	1,206,400	17.32
22-Sep-09	17.24	17.25	16.94	17.22	917,600	17.22
21-Sep-09	17.07	17.34	16.85	17.11	981,800	17.11
18-Sep-09	17.19	17.34	16.96	17.17	921,500	17.17
17-Sep-09	17.45	17.56	17.11	17.11	1,063,900	17.11
16-Sep-09	17.44	17.68	17.34	17.44	991,000	17.44
15-Sep-09	17.27	17.46	17.11	17.41	1,291,900	17.41
14-Sep-09	17.30	17.41	17.11	17.16	1,608,500	17.16
11-Sep-09	17.46	17.82	17.32	17.44	1,060,700	17.44
10-Sep-09	17.35	17.69	17.31	17.60	917,100	17.60
9-Sep-09	17.31	17.60	17.20	17.44	1,225,300	17.44
8-Sep-09	16.89	17.37	16.81	17.29	1,339,800	17.29
4-Sep-09	16.66	16.85	16.44	16.82	608,100	16.82
3-Sep-09	16.54	16.67	16.39	16.50	657,700	16.50
2-Sep-09	16.35	16.59	16.17	16.49	1,060,800	16.49
1-Sep-09	16.73	17.01	16.31	16.34	1,665,600	16.34
31-Aug-09	17.00	17.00	16.57	16.76	1,089,600	16.76
28-Aug-09	17.25	17.39	16.98	17.08	1,556,200	17.08
27-Aug-09	16.94	17.11	16.68	17.08	1,613,700	17.08
26-Aug-09	16.67	16.95	16.64	16.91	2,226,800	16.91
25-Aug-09	16.52	16.95	16.46	16.73	1,145,800	16.73
24-Aug-09	16.72	16.81	16.43	16.48	935,400	16.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions