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 (%)
Aug 29, 2008 16.46 16.72 16.20 16.27 55,059 -0.19(-1.16%)
Aug 28, 2008 15.76 16.54 15.60 16.47 113,542 +0.73(+4.65%)
Aug 27, 2008 15.68 16.00 15.62 15.73 51,397 +0.09(+0.55%)
Aug 26, 2008 15.58 15.77 15.50 15.65 42,331 +0.08(+0.51%)
Aug 25, 2008 15.76 15.76 15.49 15.57 59,233 -0.24(-1.50%)
Aug 22, 2008 15.84 16.00 15.55 15.81 53,088 +0.04(+0.25%)
Aug 21, 2008 15.89 15.90 15.65 15.77 70,498 -0.33(-2.05%)
Aug 20, 2008 16.45 16.45 15.77 16.10 62,961 -0.28(-1.69%)
Aug 19, 2008 16.70 16.76 16.29 16.37 70,782 -0.46(-2.74%)
Aug 18, 2008 16.90 17.36 16.65 16.83 91,357 -0.09(-0.51%)
Aug 15, 2008 17.16 17.26 16.32 16.92 97,911 -0.03(-0.16%)
Aug 14, 2008 16.56 17.04 16.16 16.95 43,277 +0.25(+1.50%)
Aug 13, 2008 16.77 17.05 16.35 16.70 58,903 -0.11(-0.63%)
Aug 12, 2008 16.99 17.32 16.80 16.80 105,369 -0.18(-1.09%)
Aug 11, 2008 16.58 17.19 16.58 16.99 68,606 +0.44(+2.67%)
Aug 08, 2008 15.79 16.71 15.79 16.54 87,655 +0.74(+4.67%)
Aug 07, 2008 16.14 16.96 15.77 15.81 107,994 -0.51(-3.11%)
Aug 06, 2008 16.56 16.56 16.24 16.31 79,274 -0.32(-1.90%)
Aug 05, 2008 15.95 16.66 15.95 16.63 75,430 +0.79(+4.99%)
Aug 04, 2008 16.14 16.14 15.52 15.84 229,393 -0.41(-2.55%)
Aug 01, 2008 16.60 16.60 15.97 16.26 75,492 +0.24(+1.48%)
Jul 31, 2008 15.88 16.20 15.88 16.02 66,911 -0.24(-1.46%)
Jul 30, 2008 16.22 16.93 15.90 16.26 59,436 -0.14(-0.88%)
Jul 29, 2008 16.40 16.85 16.20 16.40 67,638 +0.13(+0.77%)
Jul 28, 2008 16.39 16.54 16.18 16.27 46,278 -0.19(-1.16%)
Jul 25, 2008 16.13 16.53 16.13 16.47 67,568 +0.50(+3.14%)
Jul 24, 2008 16.53 16.57 15.85 15.97 71,503 -0.45(-2.73%)
Jul 23, 2008 16.83 17.02 16.24 16.41 101,107 -0.41(-2.47%)
Jul 22, 2008 16.14 16.86 16.03 16.83 150,870 +0.51(+3.15%)
Jul 21, 2008 16.43 16.44 15.98 16.31 36,865 -0.02(-0.12%)
Jul 18, 2008 17.00 17.03 16.11 16.33 66,215 -0.67(-3.95%)
Jul 17, 2008 17.12 17.22 16.85 17.01 94,176 -0.07(-0.42%)
Jul 16, 2008 16.56 17.24 16.56 17.08 108,307 +0.55(+3.35%)
Jul 15, 2008 16.53 17.12 16.43 16.53 156,845 -0.22(-1.34%)
Jul 14, 2008 16.81 16.90 16.53 16.75 86,618 +0.14(+0.83%)
Jul 11, 2008 16.25 16.61 16.00 16.61 72,161 +0.19(+1.16%)
Jul 10, 2008 16.29 16.77 16.22 16.42 100,934 +0.12(+0.73%)
Jul 09, 2008 16.04 16.60 16.02 16.30 296,909 +0.03(+0.16%)
Jul 08, 2008 15.42 16.31 15.41 16.27 412,224 +0.91(+5.92%)
Jul 07, 2008 15.70 15.97 14.96 15.37 117,339 -0.28(-1.77%)
Jul 04, 2008 16.04 16.45 15.58 15.64 91,308 +0.00(+0.00%)
Jul 03, 2008 16.04 16.45 15.58 15.64 91,308 -0.38(-2.38%)
Jul 02, 2008 15.73 16.50 15.73 16.02 159,069 +0.32(+2.01%)
Jul 01, 2008 15.15 15.81 15.04 15.71 112,827 +0.34(+2.23%)
Jun 30, 2008 15.79 16.06 15.35 15.37 103,380 -0.63(-3.95%)
Jun 27, 2008 15.92 16.10 15.61 16.00 563,082 +0.01(+0.08%)
Jun 26, 2008 16.46 16.51 15.87 15.99 88,259 -0.65(-3.88%)
Jun 25, 2008 16.42 16.66 16.42 16.63 138,990 +0.20(+1.24%)
Jun 24, 2008 16.61 16.61 16.12 16.43 107,728 -0.34(-2.04%)
Jun 23, 2008 17.37 17.37 16.75 16.77 105,021 -0.57(-3.27%)
Jun 20, 2008 17.20 17.56 16.87 17.34 305,186 +0.00(+0.00%)
Jun 19, 2008 17.13 17.34 16.52 17.34 56,823 +0.20(+1.15%)
Jun 18, 2008 16.91 17.27 16.91 17.14 82,947 +0.12(+0.70%)
Jun 17, 2008 16.93 17.19 16.85 17.02 117,044 +0.12(+0.70%)
Jun 16, 2008 16.84 16.95 16.74 16.90 65,385 +0.03(+0.20%)
Jun 13, 2008 16.62 16.87 16.60 16.87 95,453 +0.39(+2.36%)
Jun 12, 2008 16.04 16.60 15.64 16.48 146,985 +0.62(+3.90%)
Jun 11, 2008 16.05 16.35 15.81 15.86 123,585 -0.28(-1.71%)
Jun 10, 2008 15.88 16.22 15.68 16.14 61,387 +0.05(+0.29%)
Jun 09, 2008 15.99 16.27 15.87 16.09 62,340 +0.12(+0.74%)
Jun 06, 2008 16.64 16.64 15.96 15.97 57,568 -0.82(-4.86%)
Jun 05, 2008 16.49 16.97 16.49 16.79 83,346 +0.31(+1.88%)
Jun 04, 2008 15.93 16.66 15.48 16.48 94,767 +0.52(+3.26%)
Jun 03, 2008 15.83 16.04 15.20 15.96 89,852 +0.22(+1.38%)
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.