Ingles Markets Inc (NQ: IMKTA )

73.50 +0.40 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.64 10.83 10.51 10.65 58,567 -0.09(-0.84%)
Oct 29, 2009 10.71 10.85 10.67 10.74 51,478 +0.10(+0.98%)
Oct 28, 2009 10.69 10.82 10.64 10.64 33,101 -0.04(-0.39%)
Oct 27, 2009 10.72 10.93 10.68 10.68 33,842 -0.03(-0.32%)
Oct 26, 2009 10.96 10.97 10.71 10.71 83,245 -0.20(-1.84%)
Oct 23, 2009 11.00 11.43 10.90 10.91 51,396 -0.42(-3.73%)
Oct 22, 2009 11.00 11.59 11.00 11.34 33,232 +0.35(+3.15%)
Oct 21, 2009 11.52 11.60 10.92 10.99 56,493 -0.37(-3.29%)
Oct 20, 2009 11.29 11.49 11.29 11.36 34,327 -0.15(-1.26%)
Oct 19, 2009 11.54 11.61 11.38 11.51 30,604 +0.04(+0.36%)
Oct 16, 2009 11.19 11.56 11.19 11.47 42,688 +0.23(+2.03%)
Oct 15, 2009 11.18 11.39 11.18 11.24 30,549 +0.06(+0.50%)
Oct 14, 2009 11.32 11.45 11.16 11.18 41,442 -0.06(-0.49%)
Oct 13, 2009 11.25 11.28 11.02 11.24 19,909 +0.01(+0.06%)
Oct 12, 2009 11.23 11.28 11.14 11.23 43,258 +0.05(+0.43%)
Oct 09, 2009 11.17 11.29 11.04 11.18 51,246 +0.06(+0.56%)
Oct 08, 2009 11.08 11.26 10.93 11.12 42,645 +0.12(+1.13%)
Oct 07, 2009 10.96 11.02 10.80 11.00 40,258 +0.03(+0.25%)
Oct 06, 2009 10.89 11.08 10.74 10.97 50,981 +0.21(+1.96%)
Oct 05, 2009 10.80 10.83 10.64 10.76 45,325 +0.12(+1.09%)
Oct 02, 2009 10.65 10.80 10.62 10.64 42,142 +0.01(+0.13%)
Oct 01, 2009 10.85 10.86 10.63 10.63 66,602 -0.22(-2.02%)
Sep 30, 2009 10.99 10.99 10.63 10.85 71,005 -0.14(-1.31%)
Sep 29, 2009 11.13 11.13 10.87 10.99 21,087 -0.10(-0.93%)
Sep 28, 2009 10.96 11.12 10.72 11.09 30,240 +0.14(+1.25%)
Sep 25, 2009 10.70 10.99 10.68 10.96 45,090 +0.25(+2.37%)
Sep 24, 2009 10.83 10.84 10.63 10.70 36,275 -0.12(-1.08%)
Sep 23, 2009 10.61 10.94 10.59 10.82 37,572 +0.19(+1.74%)
Sep 22, 2009 10.63 10.74 10.55 10.63 47,695 +0.07(+0.65%)
Sep 21, 2009 10.59 10.76 10.50 10.57 42,428 -0.10(-0.90%)
Sep 18, 2009 11.13 11.16 10.66 10.66 169,690 -0.47(-4.25%)
Sep 17, 2009 10.89 11.16 10.69 11.13 39,666 +0.29(+2.65%)
Sep 16, 2009 10.62 10.86 10.53 10.85 86,604 +0.23(+2.13%)
Sep 15, 2009 10.48 10.72 10.48 10.62 44,091 +0.08(+0.78%)
Sep 14, 2009 10.59 10.79 10.50 10.54 63,484 -0.10(-0.90%)
Sep 11, 2009 10.89 10.95 10.63 10.63 47,855 -0.28(-2.57%)
Sep 10, 2009 10.83 10.93 10.64 10.92 95,396 -0.02(-0.19%)
Sep 09, 2009 10.84 11.25 10.72 10.94 46,848 +0.01(+0.13%)
Sep 08, 2009 10.94 11.16 10.83 10.92 49,506 +0.08(+0.70%)
Sep 04, 2009 10.50 10.87 10.50 10.85 58,538 +0.15(+1.41%)
Sep 03, 2009 10.67 10.80 10.45 10.70 27,928 +0.03(+0.32%)
Sep 02, 2009 10.93 10.96 10.62 10.66 95,632 -0.29(-2.69%)
Sep 01, 2009 11.31 11.43 10.96 10.96 57,187 -0.34(-3.03%)
Aug 31, 2009 11.13 11.34 11.13 11.30 66,396 -0.01(-0.12%)
Aug 28, 2009 11.65 11.65 11.21 11.31 38,775 -0.29(-2.54%)
Aug 27, 2009 11.39 11.64 11.35 11.61 14,481 -0.03(-0.29%)
Aug 26, 2009 11.48 11.64 11.25 11.64 34,726 +0.12(+1.01%)
Aug 25, 2009 11.73 11.73 11.36 11.53 28,651 -0.18(-1.52%)
Aug 24, 2009 11.68 11.74 11.42 11.70 46,768 +0.02(+0.18%)
Aug 21, 2009 11.47 11.74 11.31 11.68 80,069 +0.38(+3.33%)
Aug 20, 2009 11.44 11.49 11.03 11.31 36,770 -0.19(-1.61%)
Aug 19, 2009 11.10 11.50 11.10 11.49 36,214 +0.22(+1.95%)
Aug 18, 2009 11.22 11.39 11.00 11.27 30,334 +0.08(+0.73%)
Aug 17, 2009 11.22 11.45 10.97 11.19 53,254 -0.19(-1.69%)
Aug 14, 2009 11.34 11.42 11.22 11.38 53,486 +0.01(+0.12%)
Aug 13, 2009 11.35 11.44 11.28 11.37 39,023 +0.05(+0.42%)
Aug 12, 2009 11.35 11.63 11.29 11.32 66,980 +0.02(+0.18%)
Aug 11, 2009 11.24 11.36 11.09 11.30 62,909 -0.03(-0.30%)
Aug 10, 2009 11.03 11.50 10.94 11.33 41,132 +0.20(+1.78%)
Aug 07, 2009 11.04 11.27 10.96 11.13 65,400 +0.19(+1.75%)
Aug 06, 2009 11.05 11.43 10.94 10.94 78,200 -0.09(-0.81%)
Aug 05, 2009 11.01 11.24 10.96 11.03 88,424 -0.01(-0.06%)
Aug 04, 2009 10.83 11.13 10.83 11.04 61,342 +0.13(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.