Ingles Markets Inc (NQ: IMKTA )

73.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.71 33.29 32.55 33.17 306,040 +0.34(+1.02%)
Mar 30, 2016 32.19 33.15 31.73 32.83 251,384 +0.87(+2.71%)
Mar 29, 2016 31.01 32.01 30.64 31.97 147,723 +0.86(+2.76%)
Mar 28, 2016 30.88 31.40 30.64 31.11 141,783 +0.16(+0.51%)
Mar 24, 2016 30.70 30.95 30.95 30.95 75,405 +0.14(+0.46%)
Mar 23, 2016 31.19 31.23 30.52 30.81 165,880 -0.42(-1.36%)
Mar 22, 2016 31.26 31.77 30.96 31.23 105,190 -0.04(-0.14%)
Mar 21, 2016 31.91 32.21 30.72 31.28 264,188 -0.63(-1.97%)
Mar 18, 2016 31.73 32.26 31.10 31.91 255,702 +0.18(+0.56%)
Mar 17, 2016 31.35 31.84 31.23 31.73 105,832 +0.42(+1.36%)
Mar 16, 2016 30.39 31.97 29.90 31.30 185,633 +0.56(+1.81%)
Mar 15, 2016 30.68 31.04 29.86 30.75 247,815 -0.27(-0.88%)
Mar 14, 2016 30.47 31.11 30.26 31.02 135,578 +0.35(+1.15%)
Mar 11, 2016 29.39 30.70 29.11 30.67 163,685 +1.58(+5.44%)
Mar 10, 2016 30.00 30.65 28.92 29.08 101,265 -0.91(-3.04%)
Mar 09, 2016 29.33 30.10 29.21 30.00 114,178 +0.85(+2.91%)
Mar 08, 2016 28.99 29.92 28.99 29.15 170,682 -0.10(-0.33%)
Mar 07, 2016 28.81 30.01 28.81 29.24 140,168 +0.37(+1.29%)
Mar 04, 2016 28.78 28.78 28.21 28.87 173,223 +0.44(+1.56%)
Mar 03, 2016 30.59 30.80 28.13 28.43 228,694 -2.30(-7.48%)
Mar 02, 2016 30.18 30.83 29.85 30.73 164,467 +0.61(+2.03%)
Mar 01, 2016 30.22 30.46 29.25 30.12 435,837 +0.28(+0.95%)
Feb 29, 2016 31.43 31.88 28.10 29.84 394,672 -2.09(-6.54%)
Feb 26, 2016 32.48 32.62 31.82 31.92 142,507 -0.40(-1.23%)
Feb 25, 2016 32.06 32.43 31.61 32.32 62,808 +0.30(+0.94%)
Feb 24, 2016 31.84 32.30 30.84 32.02 158,855 -0.05(-0.17%)
Feb 23, 2016 30.32 32.27 30.22 32.07 168,204 +1.64(+5.38%)
Feb 22, 2016 30.41 30.68 30.03 30.44 155,440 +0.24(+0.79%)
Feb 19, 2016 30.61 31.15 30.00 30.20 124,844 -0.73(-2.37%)
Feb 18, 2016 31.15 31.19 30.23 30.93 123,590 -0.36(-1.16%)
Feb 17, 2016 31.68 31.77 31.11 31.30 179,441 -0.41(-1.28%)
Feb 16, 2016 31.55 32.18 31.07 31.70 112,381 +0.33(+1.04%)
Feb 12, 2016 31.36 31.38 31.38 31.38 114,521 +0.48(+1.55%)
Feb 11, 2016 29.96 31.13 29.50 30.90 140,359 +0.31(+1.01%)
Feb 10, 2016 30.63 31.15 30.28 30.59 302,563 +0.12(+0.41%)
Feb 09, 2016 30.21 31.05 30.17 30.46 139,448 +0.23(+0.76%)
Feb 08, 2016 30.95 30.95 28.33 30.23 180,586 -0.04(-0.15%)
Feb 05, 2016 31.91 32.52 29.74 30.28 249,326 -1.69(-5.28%)
Feb 04, 2016 31.79 32.35 31.51 31.97 106,899 -0.05(-0.17%)
Feb 03, 2016 33.32 33.67 31.71 32.02 120,795 -0.90(-2.74%)
Feb 02, 2016 33.42 33.42 32.61 32.92 120,708 -0.92(-2.72%)
Feb 01, 2016 33.63 34.55 33.14 33.84 153,085 -0.09(-0.26%)
Jan 29, 2016 32.18 33.99 32.18 33.93 134,815 +1.80(+5.62%)
Jan 28, 2016 31.98 32.20 31.65 32.13 80,404 +0.41(+1.28%)
Jan 27, 2016 31.99 32.57 31.35 31.72 113,608 -0.28(-0.88%)
Jan 26, 2016 31.77 32.55 31.76 32.00 90,084 +0.19(+0.61%)
Jan 25, 2016 32.08 33.01 31.73 31.81 105,264 -0.34(-1.07%)
Jan 22, 2016 32.17 33.56 31.76 32.15 178,075 +0.37(+1.17%)
Jan 21, 2016 31.93 32.27 30.93 31.78 213,375 +0.07(+0.22%)
Jan 20, 2016 31.12 32.28 29.73 31.71 259,611 +0.12(+0.39%)
Jan 19, 2016 32.44 32.44 31.14 31.59 149,289 -0.66(-2.06%)
Jan 15, 2016 32.68 32.25 32.25 32.25 227,460 -1.32(-3.93%)
Jan 14, 2016 33.72 34.30 33.04 33.57 118,075 +0.04(+0.13%)
Jan 13, 2016 34.78 34.78 33.27 33.52 183,103 -1.14(-3.29%)
Jan 12, 2016 35.00 35.67 34.09 34.67 177,442 -0.02(-0.05%)
Jan 11, 2016 33.47 35.02 33.47 34.68 183,754 +1.33(+3.98%)
Jan 08, 2016 32.93 33.87 32.65 33.36 251,389 +0.42(+1.29%)
Jan 07, 2016 33.70 33.78 32.59 32.93 276,220 -1.26(-3.70%)
Jan 06, 2016 34.50 35.20 33.82 34.20 272,613 -0.73(-2.10%)
Jan 05, 2016 33.97 36.71 33.90 34.93 253,302 +1.15(+3.42%)
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.