Ingles Markets Inc (NQ: IMKTA )

75.65 +0.21 (+0.28%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.32 40.92 40.12 40.81 210,510 +0.56(+1.40%)
Jul 30, 2015 40.88 41.07 39.99 40.25 232,182 -0.76(-1.85%)
Jul 29, 2015 40.70 41.59 40.42 41.00 116,476 +0.24(+0.58%)
Jul 28, 2015 40.34 41.20 39.72 40.77 149,661 +0.44(+1.09%)
Jul 27, 2015 40.51 40.72 39.76 40.33 151,037 -0.28(-0.69%)
Jul 24, 2015 41.63 41.69 40.51 40.61 146,857 -1.06(-2.54%)
Jul 23, 2015 42.64 42.64 41.59 41.67 205,129 -0.77(-1.81%)
Jul 22, 2015 42.69 43.29 42.10 42.43 211,648 -0.39(-0.91%)
Jul 21, 2015 42.81 43.44 42.42 42.82 192,976 +0.09(+0.21%)
Jul 20, 2015 43.31 43.71 42.50 42.73 185,864 -0.36(-0.84%)
Jul 17, 2015 43.91 44.50 43.00 43.09 135,900 -0.88(-2.01%)
Jul 16, 2015 43.42 44.39 43.04 43.98 125,074 +0.78(+1.82%)
Jul 15, 2015 43.84 43.96 42.78 43.19 223,343 -0.65(-1.49%)
Jul 14, 2015 44.13 44.45 43.09 43.84 213,605 -0.50(-1.13%)
Jul 13, 2015 45.11 45.43 43.56 44.35 128,660 -0.43(-0.96%)
Jul 10, 2015 45.41 45.43 44.22 44.78 109,471 -0.15(-0.33%)
Jul 09, 2015 44.98 45.32 43.63 44.93 224,405 +0.41(+0.91%)
Jul 08, 2015 43.68 44.96 43.27 44.52 145,292 +0.51(+1.16%)
Jul 07, 2015 41.97 44.07 41.96 44.01 170,192 +1.87(+4.43%)
Jul 06, 2015 41.79 42.45 41.50 42.15 149,467 +0.04(+0.10%)
Jul 02, 2015 42.09 42.10 42.10 42.10 158,971 -0.02(-0.04%)
Jul 01, 2015 42.23 42.66 41.61 42.12 214,346 +0.14(+0.33%)
Jun 30, 2015 42.06 42.74 41.46 41.98 269,273 +0.24(+0.57%)
Jun 29, 2015 41.23 42.21 41.20 41.74 169,480 -0.06(-0.15%)
Jun 26, 2015 42.21 42.46 41.47 41.80 412,633 -0.44(-1.04%)
Jun 25, 2015 41.47 42.32 40.94 42.24 140,650 +0.80(+1.93%)
Jun 24, 2015 42.38 42.66 41.36 41.44 191,486 -1.17(-2.74%)
Jun 23, 2015 41.98 42.95 41.98 42.61 187,157 +0.62(+1.46%)
Jun 22, 2015 41.57 42.80 41.53 42.00 169,423 +0.16(+0.38%)
Jun 19, 2015 42.88 43.34 41.72 41.84 880,713 -0.91(-2.12%)
Jun 18, 2015 43.13 43.73 42.41 42.74 131,710 -0.18(-0.43%)
Jun 17, 2015 42.78 43.46 42.61 42.93 101,624 +0.36(+0.85%)
Jun 16, 2015 42.75 43.38 42.32 42.57 102,608 -0.35(-0.82%)
Jun 15, 2015 43.25 43.54 42.01 42.92 161,287 -0.36(-0.83%)
Jun 12, 2015 42.99 44.63 42.62 43.28 132,711 +0.07(+0.16%)
Jun 11, 2015 43.34 43.81 42.85 43.21 88,700 +0.06(+0.14%)
Jun 10, 2015 42.26 43.71 42.26 43.15 141,762 +1.00(+2.38%)
Jun 09, 2015 41.82 42.50 41.15 42.15 168,019 +0.38(+0.90%)
Jun 08, 2015 43.73 43.73 41.61 41.77 150,597 -1.86(-4.27%)
Jun 05, 2015 44.23 44.23 42.28 43.63 173,647 -0.55(-1.25%)
Jun 04, 2015 44.59 45.48 43.82 44.18 105,968 -0.48(-1.08%)
Jun 03, 2015 43.13 44.86 42.75 44.67 130,044 +1.54(+3.57%)
Jun 02, 2015 42.37 43.49 42.19 43.13 229,365 +0.62(+1.45%)
Jun 01, 2015 43.06 43.50 42.39 42.52 155,712 -0.44(-1.02%)
May 29, 2015 43.79 43.99 42.86 42.95 143,437 -0.89(-2.02%)
May 28, 2015 43.67 44.64 43.37 43.84 78,418 -0.29(-0.66%)
May 27, 2015 43.52 44.24 42.94 44.13 136,795 +0.66(+1.52%)
May 26, 2015 44.47 44.66 42.83 43.47 136,889 -0.75(-1.69%)
May 22, 2015 44.80 44.22 44.22 44.22 91,718 -0.82(-1.81%)
May 21, 2015 44.95 45.62 44.69 45.04 106,966 -0.05(-0.12%)
May 20, 2015 44.67 45.23 43.89 45.09 123,374 +0.55(+1.24%)
May 19, 2015 43.89 44.84 42.60 44.54 196,999 +0.12(+0.28%)
May 18, 2015 42.28 45.00 41.88 44.41 257,932 +2.67(+6.40%)
May 15, 2015 41.83 42.15 41.43 41.74 82,867 -0.09(-0.21%)
May 14, 2015 41.74 42.78 40.86 41.83 125,087 +0.34(+0.83%)
May 13, 2015 41.69 42.40 41.06 41.49 220,247 +0.08(+0.19%)
May 12, 2015 42.97 43.97 41.37 41.41 250,153 -2.25(-5.15%)
May 11, 2015 37.37 44.12 37.37 43.66 434,749 +6.52(+17.56%)
May 08, 2015 37.27 38.61 36.72 37.14 238,344 +0.23(+0.62%)
May 07, 2015 36.93 37.04 34.00 36.91 573,263 +0.27(+0.74%)
May 06, 2015 35.77 36.71 35.74 36.64 93,169 +0.72(+2.01%)
May 05, 2015 36.23 37.02 35.65 35.92 157,472 -0.76(-2.06%)
May 04, 2015 37.58 38.23 36.53 36.67 165,245 -1.17(-3.09%)
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.