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 (%)
Jul 31, 2014 21.40 21.47 21.06 21.15 40,977 -0.41(-1.88%)
Jul 30, 2014 21.85 21.85 21.50 21.56 32,824 -0.09(-0.44%)
Jul 29, 2014 21.82 22.01 21.59 21.65 32,075 +0.08(+0.36%)
Jul 28, 2014 21.77 22.02 21.57 21.57 53,383 -0.20(-0.91%)
Jul 25, 2014 21.94 21.97 21.75 21.77 31,190 -0.35(-1.60%)
Jul 24, 2014 22.23 22.33 22.04 22.13 50,846 -0.18(-0.81%)
Jul 23, 2014 22.50 22.58 22.25 22.31 19,116 -0.08(-0.35%)
Jul 22, 2014 22.50 22.71 22.30 22.38 40,931 -0.04(-0.19%)
Jul 21, 2014 22.44 22.58 22.30 22.43 35,404 -0.28(-1.25%)
Jul 18, 2014 22.24 22.86 22.24 22.71 35,598 +0.38(+1.70%)
Jul 17, 2014 22.45 22.89 22.24 22.33 39,658 -0.39(-1.71%)
Jul 16, 2014 22.48 22.82 22.21 22.72 46,501 +0.42(+1.90%)
Jul 15, 2014 22.32 22.48 22.16 22.30 33,983 -0.15(-0.65%)
Jul 14, 2014 22.32 22.57 22.16 22.44 33,215 +0.25(+1.13%)
Jul 11, 2014 22.14 22.46 22.09 22.19 40,452 -0.11(-0.50%)
Jul 10, 2014 21.92 22.50 21.92 22.31 38,812 -0.06(-0.27%)
Jul 09, 2014 22.50 22.68 22.35 22.37 25,259 -0.13(-0.58%)
Jul 08, 2014 22.75 23.21 22.50 22.50 45,715 -0.25(-1.12%)
Jul 07, 2014 23.19 23.19 22.73 22.75 54,139 -0.62(-2.64%)
Jul 03, 2014 23.10 23.37 23.37 23.37 18,314 +0.27(+1.19%)
Jul 02, 2014 23.07 23.27 23.04 23.09 31,627 -0.07(-0.30%)
Jul 01, 2014 22.60 23.41 22.60 23.16 55,600 +0.57(+2.54%)
Jun 30, 2014 22.67 22.73 22.31 22.59 41,110 -0.02(-0.08%)
Jun 27, 2014 22.28 22.92 22.17 22.61 187,519 +0.11(+0.50%)
Jun 26, 2014 22.96 22.96 22.25 22.49 27,782 -0.52(-2.27%)
Jun 25, 2014 22.12 23.08 22.12 23.02 36,810 +0.74(+3.31%)
Jun 24, 2014 22.52 22.64 22.22 22.28 58,610 -0.24(-1.07%)
Jun 23, 2014 22.67 22.73 22.50 22.52 40,602 -0.03(-0.15%)
Jun 20, 2014 22.91 22.91 22.55 22.55 67,417 -0.20(-0.87%)
Jun 19, 2014 23.19 23.19 22.72 22.75 26,990 -0.27(-1.19%)
Jun 18, 2014 23.26 23.26 22.73 23.03 35,111 -0.28(-1.21%)
Jun 17, 2014 23.20 23.45 23.13 23.31 34,959 +0.06(+0.26%)
Jun 16, 2014 22.91 23.28 22.76 23.25 31,235 +0.22(+0.97%)
Jun 13, 2014 23.40 23.45 22.94 23.03 30,611 -0.26(-1.10%)
Jun 12, 2014 23.21 23.42 23.00 23.28 31,043 +0.07(+0.30%)
Jun 11, 2014 23.55 23.62 23.10 23.21 33,925 -0.35(-1.49%)
Jun 10, 2014 23.48 23.63 23.34 23.57 28,625 +0.31(+1.33%)
Jun 06, 2014 23.55 23.83 23.16 23.26 37,684 -0.04(-0.18%)
Jun 05, 2014 22.15 23.51 21.99 23.30 92,499 +1.19(+5.39%)
Jun 04, 2014 21.97 22.35 21.88 22.11 44,099 +0.09(+0.39%)
Jun 03, 2014 22.20 22.27 21.93 22.02 59,334 -0.41(-1.83%)
Jun 02, 2014 22.67 22.77 22.07 22.43 69,834 -0.04(-0.19%)
May 30, 2014 23.32 23.52 22.25 22.48 179,975 -0.93(-3.99%)
May 29, 2014 23.70 23.85 23.16 23.41 29,974 -0.29(-1.23%)
May 28, 2014 23.80 23.96 23.52 23.70 43,596 -0.04(-0.18%)
May 27, 2014 23.39 23.83 23.31 23.75 59,202 +0.33(+1.43%)
May 23, 2014 22.97 23.41 23.41 23.41 33,479 +0.46(+2.02%)
May 22, 2014 22.69 22.97 22.31 22.95 15,070 +0.39(+1.75%)
May 21, 2014 22.46 22.71 22.19 22.55 64,927 +0.01(+0.04%)
May 20, 2014 23.38 23.70 22.50 22.55 82,069 -1.04(-4.40%)
May 19, 2014 22.91 23.63 22.84 23.58 89,634 +0.71(+3.11%)
May 16, 2014 22.92 23.01 22.73 22.87 77,190 -0.10(-0.45%)
May 15, 2014 23.24 23.25 22.71 22.97 60,755 -0.31(-1.33%)
May 14, 2014 23.39 23.57 22.86 23.28 80,263 -0.23(-0.98%)
May 13, 2014 23.38 23.73 23.12 23.51 115,180 +0.18(+0.77%)
May 12, 2014 22.81 23.38 22.76 23.33 83,955 +0.71(+3.15%)
May 09, 2014 22.18 22.72 22.18 22.62 61,441 +0.24(+1.07%)
May 08, 2014 22.67 22.81 22.12 22.38 59,958 -0.41(-1.81%)
May 07, 2014 22.81 22.98 22.36 22.79 58,799 -0.04(-0.19%)
May 06, 2014 22.26 23.03 22.07 22.84 75,724 +0.49(+2.19%)
May 05, 2014 22.04 22.58 21.58 22.35 91,234 +0.03(+0.12%)
May 02, 2014 20.02 22.37 20.02 22.32 198,795 +2.65(+13.46%)
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.