Ingles Markets Inc (NQ: IMKTA )

75.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.44 13.50 13.36 13.48 13,987 +0.04(+0.27%)
Oct 28, 2010 13.47 13.50 13.26 13.44 14,094 +0.15(+1.10%)
Oct 27, 2010 13.44 13.46 13.18 13.30 26,142 -0.06(-0.44%)
Oct 25, 2010 13.46 13.67 13.13 13.35 28,307 +0.09(+0.66%)
Oct 22, 2010 13.22 13.38 13.06 13.27 18,164 +0.06(+0.44%)
Oct 21, 2010 13.74 13.75 13.13 13.21 39,745 -0.43(-3.12%)
Oct 20, 2010 13.38 13.69 13.33 13.63 20,252 +0.39(+2.94%)
Oct 19, 2010 13.58 13.58 13.19 13.24 32,542 -0.58(-4.20%)
Oct 18, 2010 13.35 13.83 13.35 13.82 24,383 +0.52(+3.92%)
Oct 15, 2010 13.38 13.44 13.22 13.30 53,478 +0.14(+1.06%)
Oct 14, 2010 13.11 13.22 13.01 13.16 23,159 +0.07(+0.56%)
Oct 13, 2010 12.70 13.16 12.55 13.09 37,027 +0.40(+3.18%)
Oct 12, 2010 12.56 12.69 12.38 12.69 24,280 +0.12(+0.96%)
Oct 11, 2010 12.66 12.70 12.53 12.57 17,258 -0.15(-1.18%)
Oct 08, 2010 12.44 12.77 12.39 12.72 34,153 +0.32(+2.61%)
Oct 07, 2010 12.69 12.69 12.38 12.39 30,876 -0.26(-2.03%)
Oct 06, 2010 12.60 12.77 12.58 12.65 31,166 -0.01(-0.12%)
Oct 05, 2010 12.19 12.69 12.05 12.66 57,318 +0.58(+4.77%)
Oct 04, 2010 12.12 12.15 11.91 12.09 41,992 -0.04(-0.30%)
Oct 01, 2010 12.20 12.20 11.89 12.12 30,792 +0.05(+0.42%)
Sep 30, 2010 12.22 12.30 11.88 12.07 52,789 -0.15(-1.25%)
Sep 29, 2010 12.01 12.30 11.90 12.23 38,284 +0.15(+1.20%)
Sep 28, 2010 12.03 12.09 11.86 12.08 26,470 +0.12(+0.97%)
Sep 27, 2010 11.96 12.07 11.88 11.96 18,273 -0.05(-0.42%)
Sep 24, 2010 11.83 12.03 11.73 12.02 47,642 +0.40(+3.44%)
Sep 23, 2010 11.62 11.87 11.56 11.62 24,059 -0.03(-0.25%)
Sep 22, 2010 11.66 11.82 11.63 11.64 9,404 -0.08(-0.68%)
Sep 21, 2010 11.66 11.95 11.66 11.72 21,014 -0.12(-1.04%)
Sep 20, 2010 11.56 11.85 11.32 11.85 55,105 +0.30(+2.58%)
Sep 17, 2010 11.85 11.85 11.51 11.55 64,492 -0.28(-2.34%)
Sep 15, 2010 11.33 11.87 11.33 11.83 17,094 -0.01(-0.06%)
Sep 14, 2010 11.70 11.91 11.56 11.83 47,023 +0.10(+0.87%)
Sep 13, 2010 11.36 11.81 11.32 11.73 50,030 +0.45(+4.00%)
Sep 10, 2010 11.35 11.42 11.09 11.28 26,803 +0.02(+0.19%)
Sep 09, 2010 11.54 11.54 11.19 11.26 11,777 -0.16(-1.40%)
Sep 08, 2010 11.36 11.49 11.35 11.42 15,168 +0.12(+1.09%)
Sep 07, 2010 11.55 11.59 11.27 11.30 35,064 -0.28(-2.39%)
Sep 03, 2010 11.57 11.59 11.43 11.57 23,684 +0.17(+1.47%)
Sep 02, 2010 11.46 11.55 11.40 11.40 25,713 -0.09(-0.82%)
Sep 01, 2010 10.93 11.55 10.93 11.50 59,139 +0.82(+7.69%)
Aug 31, 2010 10.59 10.86 10.57 10.68 35,738 +0.12(+1.10%)
Aug 30, 2010 10.78 11.00 10.55 10.56 56,136 -0.29(-2.68%)
Aug 27, 2010 10.64 10.92 10.50 10.85 47,763 +0.36(+3.46%)
Aug 26, 2010 10.73 10.73 10.46 10.49 13,517 -0.16(-1.50%)
Aug 25, 2010 10.24 10.69 10.24 10.65 25,244 +0.33(+3.17%)
Aug 24, 2010 10.18 10.47 10.18 10.32 25,577 +0.04(+0.42%)
Aug 23, 2010 10.44 10.66 10.28 10.28 47,371 -0.15(-1.39%)
Aug 20, 2010 10.52 10.53 10.38 10.42 60,114 -0.14(-1.31%)
Aug 19, 2010 10.91 10.98 10.56 10.56 57,143 -0.41(-3.77%)
Aug 18, 2010 10.98 11.03 10.92 10.98 20,129 -0.04(-0.40%)
Aug 17, 2010 11.03 11.22 10.92 11.02 56,984 +0.10(+0.93%)
Aug 16, 2010 10.79 11.09 10.79 10.92 35,104 +0.11(+1.01%)
Aug 13, 2010 11.01 11.12 10.81 10.81 39,463 -0.25(-2.30%)
Aug 12, 2010 11.03 11.24 11.01 11.06 26,471 -0.09(-0.85%)
Aug 11, 2010 11.57 11.90 11.14 11.16 53,291 -0.60(-5.07%)
Aug 10, 2010 11.81 11.90 11.63 11.75 33,872 -0.23(-1.94%)
Aug 09, 2010 11.85 11.99 11.70 11.99 32,358 +0.16(+1.35%)
Aug 06, 2010 11.46 11.83 11.40 11.83 30,468 +0.24(+2.07%)
Aug 05, 2010 11.78 11.87 11.58 11.59 33,087 -0.27(-2.27%)
Aug 04, 2010 11.56 11.86 11.48 11.86 31,303 +0.25(+2.13%)
Aug 03, 2010 11.78 11.83 11.54 11.61 48,898 -0.19(-1.60%)
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.