Indicators

Ingles Markets Inc (NQ: IMKTA )

75.01 -0.91 (-1.20%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.49	21.89	20.99	21.14	239,459	-0.18(-0.86%)
Jun 27, 2013	21.50	22.69	21.27	21.32	0	+0.15(+0.71%)
Jun 26, 2013	20.86	21.53	20.70	21.17	0	+0.45(+2.18%)
Jun 25, 2013	20.69	20.80	20.45	20.72	0	+0.26(+1.27%)
Jun 24, 2013	20.36	20.77	19.69	20.46	0	-0.01(-0.04%)
Jun 21, 2013	19.42	20.48	19.42	20.47	104,324	+1.17(+6.07%)
Jun 20, 2013	19.88	20.50	19.02	19.30	0	-0.79(-3.92%)
Jun 19, 2013	19.80	20.46	19.78	20.09	0	+0.34(+1.74%)
Jun 18, 2013	18.91	19.94	18.86	19.74	0	+0.91(+4.85%)
Jun 17, 2013	19.32	19.53	18.62	18.83	0	-0.28(-1.49%)
Jun 14, 2013	19.51	19.67	19.09	19.11	0	-0.39(-1.98%)
Jun 13, 2013	19.08	19.58	18.91	19.50	18,751	+0.49(+2.55%)
Jun 12, 2013	19.53	19.59	18.98	19.01	32,582	-0.41(-2.11%)
Jun 11, 2013	19.34	19.59	19.26	19.42	15,875	-0.07(-0.34%)
Jun 10, 2013	18.76	19.55	18.76	19.49	0	+0.72(+3.84%)
Jun 07, 2013	18.73	18.87	18.19	18.77	0	+0.19(+1.04%)
Jun 06, 2013	18.41	18.63	18.35	18.58	78,184	+0.23(+1.23%)
Jun 05, 2013	18.49	18.67	18.31	18.35	0	-0.09(-0.50%)
Jun 04, 2013	18.31	18.55	18.01	18.44	0	+0.25(+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.