Ingredion Inc (NY: INGR )

135.70 +1.49 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 97.51 98.09 95.19 95.38 849,961 -2.31(-2.36%)
Nov 29, 2016 96.91 98.03 96.54 97.69 539,264 +0.53(+0.54%)
Nov 28, 2016 97.69 98.83 96.80 97.16 870,548 -0.29(-0.30%)
Nov 25, 2016 96.78 98.58 96.78 97.45 277,329 +0.85(+0.87%)
Nov 23, 2016 96.61 96.61 96.61 0 -0.19(-0.19%)
Nov 22, 2016 99.27 99.27 96.61 96.79 766,250 -1.92(-1.94%)
Nov 21, 2016 98.22 98.73 97.83 98.71 613,599 +0.49(+0.50%)
Nov 18, 2016 97.43 98.63 96.99 98.22 979,931 +0.81(+0.83%)
Nov 17, 2016 98.01 98.48 97.35 97.41 689,412 -0.33(-0.34%)
Nov 16, 2016 96.89 97.75 96.39 97.74 796,126 +0.67(+0.69%)
Nov 15, 2016 94.87 97.73 94.87 97.08 1,106,634 +2.65(+2.81%)
Nov 14, 2016 95.05 95.52 92.57 94.43 1,744,351 -0.30(-0.32%)
Nov 11, 2016 96.95 97.01 94.55 94.73 1,489,695 -2.54(-2.61%)
Nov 10, 2016 101.75 102.03 97.22 97.27 1,536,405 -4.56(-4.48%)
Nov 09, 2016 105.88 105.88 100.48 101.83 1,503,967 -6.19(-5.73%)
Nov 08, 2016 106.51 108.44 106.51 108.02 453,397 +1.55(+1.46%)
Nov 07, 2016 104.91 106.58 104.81 106.47 725,059 +2.27(+2.18%)
Nov 04, 2016 105.00 105.41 104.18 104.20 671,516 -0.77(-0.74%)
Nov 03, 2016 104.67 106.58 104.18 104.97 920,152 +0.18(+0.17%)
Nov 02, 2016 106.83 111.82 104.13 104.80 1,135,888 -1.90(-1.78%)
Nov 01, 2016 107.00 108.20 106.58 106.70 613,743 +0.11(+0.11%)
Oct 31, 2016 106.08 107.09 105.62 106.58 628,005 +0.72(+0.68%)
Oct 28, 2016 105.05 106.53 104.41 105.86 991,342 +0.88(+0.84%)
Oct 27, 2016 105.70 105.75 104.62 104.98 432,931 -0.36(-0.35%)
Oct 26, 2016 106.92 107.14 105.23 105.35 479,763 -1.62(-1.52%)
Oct 25, 2016 107.21 107.34 106.49 106.97 407,996 -0.28(-0.27%)
Oct 24, 2016 107.14 107.79 106.53 107.26 550,494 +1.29(+1.22%)
Oct 21, 2016 106.29 106.36 105.44 105.97 545,861 +0.09(+0.09%)
Oct 20, 2016 109.27 109.27 105.66 105.88 695,313 -3.25(-2.98%)
Oct 19, 2016 109.84 109.85 108.59 109.13 394,359 -0.41(-0.37%)
Oct 18, 2016 108.87 109.86 108.76 109.53 318,105 +1.52(+1.41%)
Oct 17, 2016 108.21 108.61 107.57 108.01 412,857 -0.37(-0.34%)
Oct 14, 2016 108.74 109.03 107.98 108.38 478,600 -0.14(-0.13%)
Oct 13, 2016 108.56 109.07 108.23 108.52 556,581 -0.61(-0.56%)
Oct 12, 2016 108.60 109.41 108.17 109.13 408,716 +0.67(+0.62%)
Oct 11, 2016 109.69 109.69 108.09 108.45 366,457 -1.06(-0.97%)
Oct 10, 2016 108.39 109.56 108.31 109.52 451,571 +1.67(+1.55%)
Oct 07, 2016 108.99 109.07 107.00 107.84 612,954 -1.10(-1.01%)
Oct 06, 2016 108.23 109.04 107.52 108.94 501,795 +0.84(+0.78%)
Oct 05, 2016 107.19 108.39 106.92 108.09 754,309 +1.03(+0.96%)
Oct 04, 2016 108.96 109.14 106.75 107.06 681,775 -1.84(-1.69%)
Oct 03, 2016 108.28 109.15 107.69 108.90 760,878 +0.78(+0.72%)
Sep 30, 2016 107.45 108.61 107.06 108.12 634,140 +1.08(+1.01%)
Sep 29, 2016 106.11 107.44 105.90 107.04 605,981 +1.36(+1.29%)
Sep 28, 2016 105.23 105.75 104.84 105.67 475,937 +0.70(+0.67%)
Sep 27, 2016 105.06 105.22 104.59 104.97 821,403 +0.38(+0.36%)
Sep 26, 2016 104.60 105.06 104.33 104.59 528,204 -0.06(-0.05%)
Sep 23, 2016 106.51 106.51 104.47 104.64 580,128 -1.68(-1.58%)
Sep 22, 2016 105.78 106.56 105.53 106.33 715,140 +1.03(+0.98%)
Sep 21, 2016 104.52 105.38 103.81 105.30 618,902 +0.78(+0.74%)
Sep 20, 2016 105.22 105.83 104.49 104.52 448,472 -0.22(-0.21%)
Sep 19, 2016 104.42 105.23 104.14 104.74 861,140 +0.43(+0.41%)
Sep 16, 2016 106.09 106.09 103.75 104.31 3,374,400 -1.85(-1.75%)
Sep 15, 2016 106.19 106.53 104.87 106.17 1,183,089 +0.07(+0.07%)
Sep 14, 2016 107.83 107.92 105.72 106.09 1,878,325 -1.72(-1.59%)
Sep 13, 2016 109.06 109.70 107.62 107.81 1,040,619 -1.81(-1.65%)
Sep 12, 2016 109.87 110.08 108.56 109.62 926,490 -0.57(-0.51%)
Sep 09, 2016 111.73 111.86 110.17 110.19 839,229 -2.10(-1.87%)
Sep 08, 2016 112.62 112.80 111.97 112.29 449,577 -0.74(-0.65%)
Sep 07, 2016 112.80 113.32 112.39 113.03 638,609 +0.58(+0.51%)
Sep 06, 2016 112.91 113.32 111.79 112.46 439,957 -0.23(-0.21%)
Sep 02, 2016 111.57 112.69 112.69 112.69 561,865 +1.61(+1.45%)
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.