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 (%)
May 31, 2016 33.98 34.13 32.89 33.13 125,748 -0.92(-2.71%)
May 27, 2016 33.40 34.05 34.05 34.05 67,296 +0.78(+2.35%)
May 26, 2016 33.11 33.66 33.04 33.27 77,842 +0.23(+0.70%)
May 25, 2016 33.80 33.80 32.87 33.04 61,412 -0.53(-1.59%)
May 24, 2016 32.50 33.69 32.46 33.57 125,750 +1.16(+3.56%)
May 23, 2016 32.79 33.39 32.20 32.42 128,517 -0.50(-1.51%)
May 20, 2016 32.60 33.17 31.97 32.91 126,858 -0.03(-0.08%)
May 19, 2016 32.58 33.14 32.38 32.94 73,067 +0.32(+0.98%)
May 18, 2016 33.11 33.13 32.06 32.62 98,458 -0.46(-1.40%)
May 17, 2016 33.98 34.24 32.90 33.08 92,921 -1.08(-3.17%)
May 16, 2016 34.22 34.38 33.42 34.17 125,633 +0.11(+0.31%)
May 13, 2016 33.89 34.97 33.82 34.06 74,889 -0.12(-0.34%)
May 12, 2016 33.68 34.32 33.61 34.18 87,853 +0.69(+2.07%)
May 11, 2016 34.87 34.94 33.42 33.48 180,294 -1.55(-4.41%)
May 10, 2016 36.14 36.31 34.98 35.03 159,749 -1.32(-3.62%)
May 09, 2016 33.77 36.79 32.81 36.34 214,811 +3.36(+10.18%)
May 06, 2016 32.18 32.98 32.18 32.98 149,701 +0.85(+2.65%)
May 05, 2016 32.77 32.77 32.03 32.13 106,237 -0.51(-1.55%)
May 04, 2016 32.32 32.78 31.82 32.64 96,303 +0.15(+0.46%)
May 03, 2016 32.19 32.86 32.03 32.49 84,944 +0.05(+0.16%)
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.