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 (%)
Aug 29, 2003 6.520 6.547 6.356 6.369 70,600 -0.15(-2.32%)
Aug 28, 2003 6.553 6.553 6.494 6.520 23,533 +0.01(+0.20%)
Aug 27, 2003 6.553 6.553 6.501 6.507 20,800 -0.05(-0.70%)
Aug 26, 2003 6.553 6.553 6.474 6.553 36,894 +0.01(+0.10%)
Aug 25, 2003 6.527 6.553 6.520 6.547 24,292 +0.02(+0.30%)
Aug 22, 2003 6.560 6.560 6.527 6.527 26,418 -0.03(-0.40%)
Aug 21, 2003 6.553 6.553 6.534 6.553 18,219 +0.02(+0.30%)
Aug 20, 2003 6.547 6.553 6.534 6.534 19,130 -0.02(-0.30%)
Aug 19, 2003 6.527 6.586 6.488 6.553 23,533 +0.00(+0.00%)
Aug 18, 2003 6.586 6.586 6.461 6.553 23,229 +0.03(+0.40%)
Aug 15, 2003 6.567 6.586 6.527 6.527 43,423 -0.03(-0.40%)
Aug 14, 2003 6.586 6.586 6.534 6.553 11,387 -0.02(-0.30%)
Aug 13, 2003 6.557 6.586 6.527 6.573 49,799 +0.02(+0.30%)
Aug 12, 2003 6.586 6.586 6.494 6.553 54,354 +0.00(+0.00%)
Aug 11, 2003 6.514 6.580 6.494 6.553 57,391 +0.03(+0.51%)
Aug 08, 2003 6.685 6.751 6.520 6.520 48,433 -0.04(-0.60%)
Aug 07, 2003 6.573 6.580 6.553 6.560 23,078 -0.01(-0.20%)
Aug 06, 2003 6.528 6.586 6.527 6.573 17,004 +0.04(+0.60%)
Aug 05, 2003 6.580 6.619 6.527 6.534 43,119 -0.02(-0.30%)
Aug 04, 2003 6.619 6.619 6.514 6.553 22,774 +0.02(+0.30%)
Aug 01, 2003 6.600 6.646 6.520 6.534 19,434 -0.07(-1.00%)
Jul 31, 2003 6.567 6.652 6.520 6.600 25,962 +0.07(+1.11%)
Jul 30, 2003 6.619 6.652 6.514 6.527 60,276 -0.09(-1.39%)
Jul 29, 2003 6.593 6.632 6.554 6.619 18,523 -0.03(-0.40%)
Jul 28, 2003 6.580 6.652 6.580 6.646 27,329 +0.06(+0.90%)
Jul 25, 2003 6.652 6.652 6.567 6.586 33,402 -0.03(-0.40%)
Jul 24, 2003 6.652 6.652 6.567 6.613 22,470 +0.03(+0.50%)
Jul 23, 2003 6.652 6.652 6.567 6.580 22,926 -0.01(-0.10%)
Jul 22, 2003 6.560 6.652 6.560 6.586 15,334 +0.07(+1.01%)
Jul 21, 2003 6.586 6.685 6.520 6.520 22,470 -0.10(-1.49%)
Jul 18, 2003 6.652 6.718 6.560 6.619 39,323 +0.03(+0.50%)
Jul 17, 2003 6.698 6.725 6.560 6.586 30,062 -0.07(-0.99%)
Jul 16, 2003 6.692 6.738 6.593 6.652 21,256 -0.07(-0.98%)
Jul 15, 2003 6.553 6.718 6.553 6.718 40,993 +0.07(+1.09%)
Jul 14, 2003 6.718 6.718 6.534 6.646 45,245 +0.06(+0.90%)
Jul 11, 2003 6.593 6.619 6.553 6.586 23,685 +0.00(+0.00%)
Jul 10, 2003 6.672 6.672 6.553 6.586 56,935 +0.02(+0.30%)
Jul 09, 2003 6.685 6.685 6.553 6.567 100,662 -0.05(-0.80%)
Jul 08, 2003 6.718 6.718 6.553 6.619 24,899 -0.01(-0.20%)
Jul 07, 2003 6.553 6.704 6.553 6.632 30,062 +0.02(+0.30%)
Jul 03, 2003 6.679 6.685 6.553 6.613 20,800 +0.03(+0.40%)
Jul 02, 2003 6.455 6.652 6.560 6.586 55,721 -0.03(-0.40%)
Jul 01, 2003 6.652 6.652 6.455 6.613 57,998 -0.04(-0.59%)
Jun 30, 2003 6.488 6.685 6.488 6.652 190,912 +0.13(+2.02%)
Jun 27, 2003 6.395 6.738 6.395 6.520 61,187 -0.17(-2.56%)
Jun 26, 2003 6.626 6.692 6.553 6.692 62,857 +0.13(+1.91%)
Jun 25, 2003 6.586 6.586 6.547 6.567 38,260 -0.02(-0.30%)
Jun 24, 2003 6.626 6.626 6.520 6.586 43,119 +0.03(+0.40%)
Jun 23, 2003 6.751 6.751 6.560 6.560 118,426 -0.05(-0.80%)
Jun 20, 2003 6.567 6.705 6.567 6.613 42,815 +0.05(+0.80%)
Jun 19, 2003 6.560 6.679 6.560 6.560 19,737 +0.00(+0.00%)
Jun 18, 2003 6.728 6.738 6.527 6.560 51,166 -0.05(-0.70%)
Jun 17, 2003 6.731 6.731 6.520 6.606 31,732 +0.01(+0.10%)
Jun 16, 2003 6.435 6.738 6.435 6.600 86,238 +0.07(+1.01%)
Jun 13, 2003 6.567 6.586 6.514 6.534 54,658 -0.08(-1.20%)
Jun 12, 2003 6.652 6.949 6.488 6.613 35,831 +0.03(+0.40%)
Jun 11, 2003 6.534 6.613 6.455 6.586 46,004 +0.05(+0.81%)
Jun 10, 2003 6.422 6.534 6.422 6.534 53,747 +0.09(+1.33%)
Jun 09, 2003 6.441 6.507 6.389 6.448 16,397 +0.01(+0.10%)
Jun 06, 2003 6.534 6.534 6.323 6.441 41,449 +0.02(+0.31%)
Jun 05, 2003 6.488 6.488 6.356 6.422 62,401 -0.06(-0.96%)
Jun 04, 2003 6.455 6.492 6.422 6.484 59,668 +0.03(+0.46%)
Jun 03, 2003 6.481 6.481 6.395 6.455 35,224 +0.05(+0.72%)
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.