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, 2013 16.98 17.18 16.84 17.04 47,330 +0.09(+0.54%)
Feb 27, 2013 16.88 17.18 16.60 16.95 63,603 +0.10(+0.59%)
Feb 26, 2013 16.67 17.25 16.36 16.85 308,806 +0.22(+1.30%)
Feb 25, 2013 16.67 16.99 16.58 16.64 97,079 +0.39(+2.40%)
Feb 22, 2013 16.25 16.26 16.05 16.25 35,764 +0.09(+0.56%)
Feb 21, 2013 15.81 16.16 15.65 16.16 58,008 +0.25(+1.56%)
Feb 20, 2013 16.18 16.21 15.87 15.91 39,744 -0.31(-1.89%)
Feb 19, 2013 16.05 16.23 15.90 16.21 39,525 +0.17(+1.03%)
Feb 15, 2013 16.16 16.16 15.96 16.05 34,011 +0.01(+0.05%)
Feb 14, 2013 16.02 16.16 15.91 16.04 22,062 +0.02(+0.10%)
Feb 13, 2013 15.88 16.08 15.75 16.02 19,759 +0.00(+0.00%)
Feb 12, 2013 15.97 16.11 15.96 16.02 25,448 -0.07(-0.46%)
Feb 11, 2013 16.08 16.16 15.91 16.10 37,168 +0.09(+0.57%)
Feb 08, 2013 15.93 16.12 15.74 16.01 31,560 +0.05(+0.31%)
Feb 07, 2013 15.89 16.11 15.87 15.96 41,475 -0.04(-0.26%)
Feb 06, 2013 15.88 16.10 15.87 16.00 24,116 +0.08(+0.52%)
Feb 04, 2013 16.25 16.36 15.73 15.92 45,813 -0.35(-2.14%)
Feb 01, 2013 16.01 16.30 15.88 16.26 68,781 +0.36(+2.24%)
Jan 31, 2013 15.71 16.05 15.58 15.91 88,459 +0.19(+1.21%)
Jan 30, 2013 15.69 15.76 15.54 15.72 49,250 +0.02(+0.16%)
Jan 29, 2013 15.53 15.87 15.43 15.69 72,400 +0.12(+0.74%)
Jan 28, 2013 14.98 15.61 14.98 15.58 222,174 +0.67(+4.51%)
Jan 25, 2013 14.92 14.92 14.75 14.90 62,261 +0.08(+0.56%)
Jan 24, 2013 14.83 14.90 14.75 14.82 69,553 +0.00(+0.00%)
Jan 23, 2013 14.71 14.90 14.71 14.82 81,613 +0.14(+0.96%)
Jan 22, 2013 14.41 14.71 14.34 14.68 130,190 +0.31(+2.13%)
Jan 18, 2013 14.09 14.52 14.09 14.37 47,134 +0.26(+1.82%)
Jan 17, 2013 14.12 14.12 14.05 14.12 48,459 +0.07(+0.47%)
Jan 16, 2013 14.27 14.27 14.05 14.05 85,506 -0.28(-1.97%)
Jan 15, 2013 14.07 14.40 14.07 14.33 22,818 +0.19(+1.35%)
Jan 14, 2013 14.04 14.24 14.01 14.14 26,095 +0.08(+0.59%)
Jan 11, 2013 14.19 14.20 14.02 14.06 32,924 -0.10(-0.70%)
Jan 10, 2013 14.35 14.41 14.11 14.16 41,584 -0.19(-1.33%)
Jan 09, 2013 14.45 14.54 14.32 14.35 24,924 -0.02(-0.11%)
Jan 08, 2013 14.71 14.72 14.32 14.37 39,795 -0.31(-2.15%)
Jan 07, 2013 14.78 14.81 14.61 14.68 70,362 -0.01(-0.06%)
Jan 04, 2013 14.65 14.76 14.52 14.69 57,238 +0.13(+0.91%)
Jan 03, 2013 14.56 14.67 14.34 14.56 52,193 +0.06(+0.40%)
Jan 02, 2013 14.25 14.55 14.25 14.50 94,284 +0.05(+0.34%)
Dec 31, 2012 14.29 14.45 14.10 14.45 70,426 +0.30(+2.11%)
Dec 28, 2012 14.20 14.47 14.03 14.15 32,459 -0.10(-0.70%)
Dec 27, 2012 14.20 14.34 13.96 14.25 24,908 +0.09(+0.64%)
Dec 26, 2012 14.32 14.51 13.97 14.16 28,909 -0.10(-0.70%)
Dec 24, 2012 14.18 14.41 14.01 14.26 19,225 +0.00(+0.00%)
Dec 21, 2012 14.42 14.42 13.98 14.26 138,771 -0.17(-1.15%)
Dec 20, 2012 14.25 14.50 14.11 14.42 39,743 +0.14(+0.99%)
Dec 19, 2012 14.56 14.69 14.23 14.28 35,417 -0.09(-0.61%)
Dec 18, 2012 14.22 14.38 14.01 14.37 80,284 +0.25(+1.79%)
Dec 17, 2012 13.92 14.14 13.92 14.12 62,505 +0.33(+2.41%)
Dec 14, 2012 13.63 13.87 13.63 13.78 58,986 +0.15(+1.10%)
Dec 13, 2012 13.51 13.68 13.49 13.63 43,645 +0.09(+0.70%)
Dec 12, 2012 13.56 13.62 13.48 13.54 75,161 +0.02(+0.12%)
Dec 11, 2012 13.37 13.52 13.34 13.52 76,871 +0.19(+1.42%)
Dec 10, 2012 13.35 13.36 13.21 13.33 49,172 -0.02(-0.12%)
Dec 07, 2012 13.25 13.48 13.14 13.35 114,730 +0.36(+2.80%)
Dec 06, 2012 13.06 13.06 12.91 12.98 14,890 -0.06(-0.42%)
Dec 05, 2012 13.01 13.15 12.92 13.04 30,092 +0.06(+0.43%)
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.