Ingles Markets Inc (NQ: IMKTA )

73.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.13 20.20 19.83 19.99 85,863 -0.07(-0.34%)
Feb 27, 2014 19.94 20.15 19.79 20.06 38,424 +0.11(+0.56%)
Feb 26, 2014 19.95 20.09 19.79 19.94 35,338 +0.07(+0.34%)
Feb 25, 2014 19.83 19.95 19.79 19.88 30,816 +0.03(+0.13%)
Feb 24, 2014 20.15 20.19 19.79 19.85 49,464 -0.18(-0.89%)
Feb 21, 2014 20.16 20.16 19.94 20.03 30,501 -0.02(-0.09%)
Feb 20, 2014 19.87 20.15 19.87 20.05 32,039 +0.26(+1.33%)
Feb 19, 2014 19.70 19.91 19.70 19.78 62,123 -0.09(-0.43%)
Feb 18, 2014 19.72 20.01 19.69 19.87 121,683 +0.26(+1.35%)
Feb 14, 2014 19.50 19.60 19.60 19.60 47,225 +0.17(+0.88%)
Feb 13, 2014 18.99 19.47 18.97 19.43 78,608 +0.37(+1.92%)
Feb 12, 2014 18.91 19.23 18.90 19.07 90,488 +0.12(+0.63%)
Feb 11, 2014 19.01 19.32 18.89 18.95 68,551 +0.03(+0.14%)
Feb 10, 2014 18.86 19.01 18.79 18.92 158,037 -0.03(-0.14%)
Feb 07, 2014 19.01 19.10 18.81 18.95 75,390 +0.03(+0.18%)
Feb 06, 2014 19.22 19.41 18.68 18.91 150,940 -0.16(-0.85%)
Feb 05, 2014 19.58 19.60 18.98 19.08 145,691 -0.63(-3.20%)
Feb 04, 2014 20.48 20.52 19.71 19.71 151,133 -0.74(-3.62%)
Feb 03, 2014 23.22 23.40 20.22 20.45 196,623 -2.69(-11.63%)
Jan 31, 2014 23.14 23.55 23.06 23.14 111,884 -0.39(-1.66%)
Jan 30, 2014 23.40 23.65 23.03 23.53 67,702 +0.42(+1.81%)
Jan 29, 2014 22.85 23.32 22.69 23.11 66,042 +0.04(+0.18%)
Jan 28, 2014 22.78 23.08 22.57 23.07 91,907 +0.22(+0.97%)
Jan 27, 2014 22.59 23.05 22.32 22.85 71,919 +0.37(+1.67%)
Jan 24, 2014 22.31 22.73 22.26 22.47 101,266 -0.03(-0.15%)
Jan 23, 2014 22.44 22.67 22.40 22.51 115,766 +0.02(+0.08%)
Jan 22, 2014 22.65 22.77 22.26 22.49 121,058 -0.13(-0.56%)
Jan 21, 2014 22.84 22.92 22.37 22.62 111,593 -0.02(-0.08%)
Jan 17, 2014 22.71 22.63 22.63 22.63 72,834 -0.04(-0.19%)
Jan 16, 2014 22.86 22.99 22.54 22.68 77,913 -0.23(-1.00%)
Jan 15, 2014 22.97 23.30 22.86 22.91 74,962 -0.06(-0.26%)
Jan 14, 2014 22.64 23.19 22.52 22.97 85,771 +0.55(+2.47%)
Jan 13, 2014 22.84 22.93 22.31 22.41 85,250 -0.47(-2.05%)
Jan 10, 2014 22.86 23.32 22.73 22.88 78,358 -0.01(-0.04%)
Jan 09, 2014 22.85 23.05 22.64 22.89 93,547 +0.09(+0.41%)
Jan 08, 2014 23.41 23.42 22.73 22.80 84,940 -0.60(-2.55%)
Jan 07, 2014 22.81 23.47 22.69 23.39 88,168 +0.71(+3.13%)
Jan 06, 2014 22.80 23.01 22.59 22.68 75,285 +0.07(+0.30%)
Jan 03, 2014 22.72 23.05 22.55 22.61 97,422 -0.09(-0.41%)
Jan 02, 2014 22.82 23.03 22.55 22.71 58,596 -0.22(-0.96%)
Dec 31, 2013 22.69 22.93 22.93 22.93 51,772 +0.15(+0.67%)
Dec 30, 2013 22.76 22.94 22.58 22.77 31,406 -0.07(-0.30%)
Dec 27, 2013 23.25 23.25 22.71 22.84 25,323 -0.32(-1.39%)
Dec 26, 2013 23.27 23.31 23.06 23.16 24,765 -0.07(-0.29%)
Dec 24, 2013 23.00 23.38 22.91 23.23 23,676 +0.32(+1.40%)
Dec 23, 2013 22.80 23.03 22.54 22.91 43,266 +0.30(+1.35%)
Dec 20, 2013 22.07 22.80 21.93 22.61 174,115 +0.64(+2.93%)
Dec 19, 2013 22.17 22.34 21.78 21.96 35,488 -0.18(-0.80%)
Dec 18, 2013 21.82 22.46 21.58 22.14 90,297 +0.38(+1.74%)
Dec 17, 2013 21.24 21.78 21.04 21.76 84,478 +0.45(+2.11%)
Dec 16, 2013 20.87 21.39 20.87 21.31 50,596 +0.47(+2.27%)
Dec 13, 2013 20.92 21.18 20.62 20.84 79,234 -0.09(-0.44%)
Dec 12, 2013 20.62 21.00 20.52 20.93 58,522 +0.28(+1.35%)
Dec 11, 2013 20.95 20.95 20.52 20.65 53,915 -0.19(-0.93%)
Dec 10, 2013 21.30 21.55 20.52 20.85 92,563 -0.63(-2.92%)
Dec 09, 2013 20.35 21.56 20.35 21.47 115,482 +1.44(+7.18%)
Dec 06, 2013 20.69 20.90 20.02 20.03 0 -0.52(-2.55%)
Dec 05, 2013 21.28 21.34 20.56 20.56 0 -0.79(-3.69%)
Dec 04, 2013 20.84 21.42 20.84 21.34 0 +0.44(+2.10%)
Dec 03, 2013 20.49 21.17 20.49 20.90 690,707 -0.15(-0.72%)
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.