Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingles Markets Inc (NQ: IMKTA )

72.66 +1.69 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.68 12.70 12.33 12.65 97,557 +0.03(+0.23%)
Mar 30, 2006 12.58 12.62 12.31 12.62 32,179 +0.11(+0.91%)
Mar 29, 2006 12.27 12.55 12.27 12.51 79,456 +0.21(+1.67%)
Mar 28, 2006 12.26 12.34 12.14 12.30 27,118 +0.09(+0.70%)
Mar 27, 2006 12.21 12.33 12.19 12.21 10,505 -0.05(-0.41%)
Mar 24, 2006 12.17 12.32 12.13 12.26 36,027 +0.11(+0.88%)
Mar 23, 2006 12.21 12.39 12.06 12.16 42,271 -0.05(-0.41%)
Mar 22, 2006 12.06 12.26 12.06 12.21 22,544 +0.01(+0.06%)
Mar 21, 2006 12.26 12.38 12.06 12.20 61,749 -0.13(-1.04%)
Mar 20, 2006 12.25 12.37 12.09 12.33 48,194 -0.02(-0.17%)
Mar 17, 2006 12.37 12.41 12.14 12.35 214,128 +0.04(+0.35%)
Mar 16, 2006 12.38 12.42 12.17 12.31 106,004 -0.07(-0.57%)
Mar 15, 2006 12.21 12.42 12.11 12.38 57,091 +0.21(+1.69%)
Mar 14, 2006 11.93 12.17 11.71 12.17 56,458 +0.26(+2.14%)
Mar 13, 2006 11.82 11.93 11.82 11.92 19,478 +0.11(+0.90%)
Mar 10, 2006 11.53 11.82 11.53 11.81 13,364 +0.11(+0.91%)
Mar 09, 2006 11.67 11.81 11.47 11.70 54,531 +0.05(+0.43%)
Mar 08, 2006 11.51 11.86 11.43 11.65 42,409 +0.23(+1.99%)
Mar 07, 2006 11.34 11.58 11.34 11.43 39,041 +0.02(+0.19%)
Mar 06, 2006 11.38 11.96 11.34 11.40 63,777 -0.06(-0.50%)
Mar 03, 2006 11.50 11.69 11.43 11.46 56,757 -0.03(-0.25%)
Mar 02, 2006 11.75 11.90 11.45 11.49 26,209 -0.41(-3.46%)
Mar 01, 2006 11.71 12.06 11.71 11.90 41,105 +0.18(+1.58%)
Feb 28, 2006 11.67 11.92 11.52 11.72 62,617 +0.04(+0.36%)
Feb 27, 2006 11.62 11.72 11.37 11.67 47,329 +0.05(+0.43%)
Feb 24, 2006 11.89 11.89 11.32 11.62 73,165 -0.33(-2.79%)
Feb 23, 2006 11.92 12.07 11.83 11.96 28,090 -0.04(-0.35%)
Feb 22, 2006 12.01 12.20 11.89 12.00 59,951 -0.07(-0.55%)
Feb 21, 2006 12.06 12.10 11.78 12.07 48,548 -0.12(-0.97%)
Feb 17, 2006 11.99 12.19 11.85 12.19 59,444 +0.29(+2.45%)
Feb 16, 2006 11.36 11.90 11.15 11.89 48,752 +0.47(+4.10%)
Feb 15, 2006 11.00 11.47 11.00 11.43 132,873 +0.42(+3.80%)
Feb 14, 2006 10.97 11.06 10.89 11.01 79,366 +0.13(+1.24%)
Feb 13, 2006 10.85 10.94 10.79 10.87 62,296 +0.02(+0.20%)
Feb 10, 2006 10.96 11.00 10.71 10.85 77,918 +0.04(+0.39%)
Feb 09, 2006 11.18 11.18 10.76 10.81 59,426 -0.05(-0.46%)
Feb 08, 2006 11.01 11.04 10.83 10.86 14,091 -0.13(-1.16%)
Feb 07, 2006 11.19 11.32 10.90 10.99 38,453 -0.19(-1.71%)
Feb 06, 2006 11.11 11.36 11.09 11.18 32,951 +0.08(+0.70%)
Feb 03, 2006 11.50 11.63 11.10 11.10 44,735 -0.45(-3.87%)
Feb 02, 2006 11.20 11.99 11.07 11.55 71,204 +0.25(+2.20%)
Feb 01, 2006 11.34 11.49 11.15 11.30 72,659 -0.12(-1.06%)
Jan 31, 2006 11.48 11.53 11.22 11.42 64,522 +0.06(+0.56%)
Jan 30, 2006 11.26 11.50 11.19 11.36 29,391 -0.06(-0.56%)
Jan 27, 2006 11.34 11.45 11.14 11.42 32,938 +0.08(+0.69%)
Jan 26, 2006 11.14 11.36 10.83 11.34 56,967 +0.11(+0.95%)
Jan 25, 2006 11.21 11.35 11.07 11.23 48,286 -0.15(-1.31%)
Jan 24, 2006 11.35 11.41 11.29 11.38 44,746 +0.15(+1.33%)
Jan 23, 2006 11.01 11.33 10.87 11.23 65,012 +0.03(+0.25%)
Jan 20, 2006 11.45 11.45 11.14 11.21 50,279 -0.06(-0.50%)
Jan 19, 2006 11.46 11.46 11.08 11.26 19,143 -0.07(-0.63%)
Jan 18, 2006 11.48 11.48 11.27 11.33 28,445 -0.06(-0.50%)
Jan 17, 2006 11.39 11.52 11.31 11.39 38,831 -0.11(-0.99%)
Jan 13, 2006 11.45 11.50 11.25 11.50 39,395 +0.23(+2.08%)
Jan 12, 2006 11.32 11.44 11.16 11.27 68,619 -0.22(-1.91%)
Jan 11, 2006 11.53 11.58 11.38 11.49 33,995 +0.04(+0.37%)
Jan 10, 2006 11.03 11.52 11.03 11.45 41,122 +0.29(+2.61%)
Jan 09, 2006 11.36 11.36 11.01 11.16 40,391 -0.04(-0.32%)
Jan 06, 2006 11.18 11.26 10.85 11.19 52,230 +0.16(+1.48%)
Jan 05, 2006 11.27 11.27 10.89 11.03 51,222 -0.18(-1.65%)
Jan 04, 2006 11.04 11.23 11.01 11.21 29,912 +0.06(+0.51%)
Jan 03, 2006 11.18 11.19 10.79 11.16 41,481 +0.05(+0.45%)
Dec 30, 2005 11.06 11.23 11.06 11.11 56,620 +0.07(+0.64%)
Dec 29, 2005 11.14 11.27 11.04 11.04 61,081 -0.16(-1.40%)
Dec 28, 2005 11.28 11.38 11.09 11.19 15,781 +0.04(+0.32%)
Dec 27, 2005 11.39 11.44 11.16 11.16 19,162 +0.00(+0.00%)
Dec 23, 2005 11.38 11.44 11.14 11.16 21,631 -0.21(-1.81%)
Dec 22, 2005 11.42 11.53 11.26 11.36 49,855 +0.02(+0.19%)
Dec 21, 2005 11.39 11.43 11.32 11.34 25,507 +0.06(+0.57%)
Dec 20, 2005 11.21 11.35 11.19 11.28 23,475 +0.04(+0.32%)
Dec 19, 2005 11.06 11.45 11.06 11.24 45,676 -0.22(-1.92%)
Dec 16, 2005 11.66 11.66 11.41 11.46 120,943 -0.11(-0.98%)
Dec 15, 2005 11.58 11.61 11.47 11.58 38,520 -0.04(-0.37%)
Dec 14, 2005 11.80 11.89 11.57 11.62 56,057 -0.18(-1.50%)
Dec 13, 2005 12.00 12.06 11.71 11.80 29,326 -0.14(-1.19%)
Dec 12, 2005 12.05 12.13 11.80 11.94 56,292 -0.16(-1.35%)
Dec 09, 2005 12.17 12.17 11.97 12.10 57,764 +0.16(+1.31%)
Dec 08, 2005 12.16 12.16 11.77 11.94 53,175 -0.04(-0.35%)
Dec 07, 2005 11.63 12.09 11.63 11.99 35,628 +0.18(+1.56%)
Dec 06, 2005 11.71 11.97 11.62 11.80 26,410 +0.16(+1.34%)
Dec 05, 2005 12.04 12.04 11.58 11.65 24,105 -0.31(-2.55%)
Dec 02, 2005 11.96 11.99 11.82 11.95 33,368 -0.11(-0.94%)
Dec 01, 2005 12.01 12.27 11.59 12.06 79,082 +0.11(+0.95%)
Nov 30, 2005 11.82 11.95 11.78 11.95 33,185 +0.18(+1.51%)
Nov 29, 2005 11.55 11.95 11.40 11.77 43,302 +0.26(+2.28%)
Nov 28, 2005 10.50 11.64 10.50 11.51 56,985 -0.08(-0.67%)
Nov 25, 2005 11.77 11.78 11.46 11.59 16,628 -0.09(-0.79%)
Nov 23, 2005 11.94 12.05 11.53 11.68 46,282 -0.20(-1.67%)
Nov 22, 2005 12.06 12.06 11.88 11.88 20,901 -0.22(-1.82%)
Nov 21, 2005 12.31 12.41 12.02 12.10 28,096 -0.18(-1.44%)
Nov 18, 2005 12.29 12.38 12.04 12.28 55,321 +0.18(+1.53%)
Nov 17, 2005 12.10 12.14 11.84 12.09 46,665 +0.17(+1.43%)
Nov 16, 2005 11.76 11.93 11.76 11.92 41,043 +0.09(+0.78%)
Nov 15, 2005 11.84 12.10 11.76 11.83 62,661 -0.05(-0.42%)
Nov 14, 2005 12.08 12.08 11.82 11.88 23,728 -0.18(-1.53%)
Nov 11, 2005 12.16 12.24 12.00 12.06 26,137 -0.14(-1.16%)
Nov 10, 2005 12.14 12.29 11.65 12.21 60,549 +0.09(+0.76%)
Nov 09, 2005 12.24 12.24 12.04 12.11 13,785 -0.09(-0.70%)
Nov 08, 2005 12.13 12.21 12.00 12.20 7,980 +0.10(+0.82%)
Nov 07, 2005 12.06 12.23 11.97 12.10 34,281 +0.10(+0.83%)
Nov 04, 2005 12.06 12.06 11.92 12.00 19,316 -0.07(-0.59%)
Nov 03, 2005 12.14 12.24 11.96 12.07 39,479 +0.01(+0.06%)
Nov 02, 2005 11.86 12.06 11.86 12.06 27,221 +0.38(+3.22%)
Nov 01, 2005 11.28 11.87 11.28 11.69 80,810 +0.25(+2.17%)
Oct 31, 2005 11.71 11.71 11.31 11.44 35,259 -0.23(-2.01%)
Oct 28, 2005 11.28 11.67 11.28 11.67 67,057 +0.38(+3.33%)
Oct 27, 2005 11.60 11.65 11.29 11.30 41,259 -0.35(-3.05%)
Oct 26, 2005 11.50 11.72 11.38 11.65 52,169 +0.11(+0.98%)
Oct 25, 2005 11.89 11.92 11.43 11.54 38,904 -0.40(-3.33%)
Oct 24, 2005 12.30 12.30 11.75 11.94 66,338 -0.20(-1.64%)
Oct 21, 2005 11.72 12.24 11.66 12.14 68,246 +0.45(+3.82%)
Oct 20, 2005 12.04 12.06 11.50 11.69 55,789 -0.35(-2.89%)
Oct 19, 2005 11.70 12.04 11.29 12.04 114,438 +0.24(+2.05%)
Oct 18, 2005 12.03 12.03 11.65 11.80 92,484 +0.04(+0.30%)
Oct 17, 2005 11.60 11.76 11.46 11.76 122,977 +0.20(+1.72%)
Oct 14, 2005 11.36 11.65 11.33 11.56 259,854 +0.24(+2.13%)
Oct 13, 2005 11.36 11.36 11.19 11.32 153,328 +0.02(+0.19%)
Oct 12, 2005 11.12 11.36 11.12 11.30 105,223 +0.12(+1.08%)
Oct 11, 2005 11.24 11.27 11.18 11.18 60,093 -0.04(-0.38%)
Oct 10, 2005 11.04 11.31 11.01 11.22 53,784 +0.07(+0.64%)
Oct 07, 2005 11.28 11.28 11.11 11.15 44,504 -0.10(-0.88%)
Oct 06, 2005 10.99 11.29 10.99 11.25 80,908 +0.18(+1.60%)
Oct 05, 2005 11.18 11.21 11.06 11.07 35,448 -0.09(-0.76%)
Oct 04, 2005 11.33 11.33 11.12 11.16 44,984 -0.04(-0.32%)
Oct 03, 2005 11.18 11.32 11.16 11.19 67,961 -0.02(-0.19%)
Sep 30, 2005 11.15 11.26 11.10 11.21 28,186 +0.10(+0.89%)
Sep 29, 2005 10.87 11.14 10.87 11.11 20,538 +0.19(+1.72%)
Sep 28, 2005 10.89 11.00 10.81 10.93 44,505 +0.12(+1.08%)
Sep 27, 2005 10.72 10.84 10.67 10.81 17,622 +0.16(+1.47%)
Sep 26, 2005 10.72 10.82 10.57 10.65 41,732 +0.02(+0.20%)
Sep 23, 2005 10.63 10.71 10.49 10.63 27,045 +0.12(+1.15%)
Sep 22, 2005 10.51 10.68 10.38 10.51 41,980 +0.06(+0.61%)
Sep 21, 2005 10.49 10.67 10.43 10.45 30,274 -0.16(-1.47%)
Sep 20, 2005 10.61 10.67 10.60 10.60 33,811 -0.04(-0.40%)
Sep 19, 2005 10.65 10.65 10.57 10.65 21,460 +0.00(+0.00%)
Sep 16, 2005 10.62 10.71 10.52 10.65 96,999 +0.11(+1.08%)
Sep 15, 2005 10.54 10.54 10.43 10.53 19,416 +0.14(+1.37%)
Sep 14, 2005 10.52 10.72 10.37 10.39 35,930 -0.25(-2.33%)
Sep 13, 2005 10.62 10.73 10.62 10.64 23,237 -0.01(-0.07%)
Sep 12, 2005 10.79 10.79 10.63 10.65 44,106 -0.04(-0.33%)
Sep 09, 2005 10.81 10.85 10.65 10.68 41,102 -0.11(-0.99%)
Sep 08, 2005 10.65 10.84 10.63 10.79 18,017 +0.05(+0.46%)
Sep 07, 2005 10.70 10.74 10.62 10.74 17,542 +0.08(+0.73%)
Sep 06, 2005 10.74 10.84 10.52 10.66 25,166 +0.05(+0.47%)
Sep 02, 2005 10.48 10.70 10.48 10.61 17,105 +0.02(+0.20%)
Sep 01, 2005 10.50 10.71 10.50 10.59 27,714 -0.02(-0.20%)
Aug 31, 2005 10.39 10.64 10.36 10.61 19,268 +0.22(+2.12%)
Aug 30, 2005 10.50 10.55 10.30 10.39 18,478 -0.11(-1.01%)
Aug 29, 2005 10.42 10.50 10.37 10.50 20,025 +0.08(+0.75%)
Aug 26, 2005 10.71 10.85 10.35 10.42 80,186 -0.31(-2.85%)
Aug 25, 2005 10.45 10.84 10.45 10.72 74,488 +0.29(+2.79%)
Aug 24, 2005 10.29 10.60 10.27 10.43 67,725 +0.14(+1.38%)
Aug 23, 2005 10.67 10.80 10.29 10.29 44,264 -0.35(-3.27%)
Aug 22, 2005 10.76 10.79 10.54 10.64 40,923 +0.03(+0.27%)
Aug 19, 2005 10.76 10.82 10.50 10.61 43,085 -0.05(-0.47%)
Aug 18, 2005 10.92 10.96 10.65 10.66 51,139 -0.32(-2.91%)
Aug 17, 2005 10.76 10.99 10.65 10.98 44,488 +0.16(+1.44%)
Aug 16, 2005 11.15 11.19 10.73 10.82 21,589 -0.37(-3.30%)
Aug 15, 2005 10.75 11.35 10.52 11.19 54,629 +0.55(+5.13%)
Aug 12, 2005 10.89 10.99 10.65 10.65 53,644 -0.28(-2.53%)
Aug 11, 2005 10.65 11.00 10.62 10.92 60,688 +0.26(+2.40%)
Aug 10, 2005 10.70 10.76 10.50 10.67 42,999 +0.02(+0.20%)
Aug 09, 2005 10.38 10.70 10.23 10.65 128,047 +0.31(+3.02%)
Aug 08, 2005 10.71 10.77 10.13 10.33 166,987 -0.49(-4.52%)
Aug 05, 2005 11.06 11.35 10.55 10.82 123,842 -0.34(-3.05%)
Aug 04, 2005 11.22 11.34 11.03 11.16 36,739 -0.09(-0.76%)
Aug 03, 2005 11.32 11.32 10.96 11.25 35,223 -0.11(-0.94%)
Aug 02, 2005 11.12 11.36 11.12 11.36 39,337 +0.16(+1.39%)
Aug 01, 2005 11.36 11.36 11.09 11.20 49,712 -0.01(-0.13%)
Jul 29, 2005 10.87 11.44 10.87 11.21 40,026 +0.17(+1.54%)
Jul 28, 2005 10.77 11.04 10.77 11.04 15,722 +0.24(+2.23%)
Jul 27, 2005 11.28 11.28 10.68 10.80 37,380 -0.33(-3.00%)
Jul 26, 2005 10.82 11.21 10.78 11.14 33,155 +0.31(+2.89%)
Jul 25, 2005 11.04 11.04 10.70 10.82 63,826 -0.22(-1.96%)
Jul 22, 2005 10.67 11.11 10.65 11.04 58,963 +0.39(+3.70%)
Jul 21, 2005 10.82 10.82 10.63 10.65 42,495 -0.18(-1.64%)
Jul 20, 2005 10.54 10.85 10.54 10.82 40,384 +0.18(+1.67%)
Jul 19, 2005 10.65 10.65 10.54 10.65 28,060 +0.11(+1.01%)
Jul 18, 2005 10.50 10.62 10.48 10.54 31,401 -0.04(-0.40%)
Jul 15, 2005 10.29 10.62 10.29 10.58 31,373 +0.18(+1.71%)
Jul 14, 2005 10.43 10.53 10.40 10.40 30,731 -0.12(-1.15%)
Jul 13, 2005 10.57 10.59 10.43 10.52 37,478 -0.06(-0.60%)
Jul 12, 2005 10.51 10.66 10.21 10.59 46,491 +0.04(+0.34%)
Jul 11, 2005 10.65 10.65 10.50 10.55 38,008 -0.20(-1.85%)
Jul 08, 2005 10.36 10.75 10.36 10.75 69,338 +0.25(+2.36%)
Jul 07, 2005 10.35 10.54 10.31 10.50 38,894 -0.03(-0.27%)
Jul 06, 2005 10.26 10.79 10.13 10.53 61,943 +0.42(+4.14%)
Jul 05, 2005 9.766 10.15 9.766 10.11 56,784 +0.32(+3.26%)
Jul 01, 2005 9.801 9.844 9.723 9.794 32,830 +0.03(+0.29%)
Jun 30, 2005 9.829 9.829 9.709 9.766 84,687 -0.03(-0.29%)
Jun 29, 2005 9.659 9.837 9.621 9.794 55,785 +0.00(+0.00%)
Jun 28, 2005 9.510 9.794 9.510 9.794 31,253 +0.30(+3.14%)
Jun 27, 2005 9.794 9.794 9.453 9.496 27,339 -0.09(-0.89%)
Jun 24, 2005 9.397 9.737 9.397 9.581 141,038 +0.14(+1.50%)
Jun 23, 2005 9.453 9.546 9.439 9.439 39,574 -0.10(-1.04%)
Jun 22, 2005 9.510 9.546 9.368 9.538 31,755 +0.07(+0.75%)
Jun 21, 2005 9.311 9.503 9.226 9.467 63,000 +0.15(+1.60%)
Jun 20, 2005 9.453 9.453 9.253 9.318 25,933 -0.11(-1.20%)
Jun 17, 2005 9.524 9.524 9.333 9.432 99,087 -0.06(-0.67%)
Jun 16, 2005 9.311 9.510 9.311 9.496 89,796 +0.09(+0.98%)
Jun 15, 2005 9.162 9.510 9.162 9.404 76,383 +0.08(+0.84%)
Jun 14, 2005 9.475 9.524 9.120 9.326 111,406 -0.05(-0.53%)
Jun 13, 2005 9.290 9.397 9.134 9.375 108,219 +0.31(+3.36%)
Jun 10, 2005 9.148 9.290 9.042 9.070 56,382 -0.08(-0.85%)
Jun 09, 2005 9.120 9.169 9.063 9.148 49,269 +0.01(+0.16%)
Jun 08, 2005 9.056 9.169 9.042 9.134 32,575 +0.23(+2.63%)
Jun 07, 2005 9.084 9.201 8.900 8.900 51,250 -0.09(-1.03%)
Jun 06, 2005 8.857 9.084 8.857 8.992 20,811 +0.14(+1.60%)
Jun 03, 2005 8.942 8.985 8.793 8.850 21,196 -0.13(-1.50%)
Jun 02, 2005 8.978 9.070 8.949 8.985 37,766 -0.08(-0.86%)
Jun 01, 2005 9.042 9.084 8.949 9.063 21,803 +0.09(+1.03%)
May 31, 2005 9.084 9.084 8.971 8.971 40,157 -0.01(-0.08%)
May 27, 2005 8.829 9.013 8.815 8.978 24,883 +0.21(+2.35%)
May 26, 2005 8.815 8.836 8.758 8.772 21,059 +0.06(+0.73%)
May 25, 2005 8.708 8.779 8.694 8.708 35,084 -0.07(-0.81%)
May 24, 2005 8.871 8.949 8.772 8.779 14,794 -0.17(-1.90%)
May 23, 2005 8.907 9.056 8.871 8.949 44,195 +0.00(+0.00%)
May 20, 2005 9.177 9.177 8.900 8.949 32,981 -0.10(-1.10%)
May 19, 2005 8.942 9.106 8.900 9.049 88,453 +0.26(+2.99%)
May 18, 2005 8.751 8.843 8.666 8.786 47,484 +0.13(+1.48%)
May 17, 2005 8.694 8.779 8.566 8.658 105,770 -0.13(-1.53%)
May 16, 2005 8.871 8.942 8.772 8.793 38,115 -0.14(-1.59%)
May 13, 2005 9.106 9.162 8.935 8.935 69,964 +0.06(+0.72%)
May 12, 2005 9.070 9.219 8.871 8.871 34,181 -0.35(-3.77%)
May 11, 2005 9.354 9.354 9.070 9.219 42,234 -0.01(-0.15%)
May 10, 2005 9.042 9.269 9.042 9.233 31,777 +0.01(+0.08%)
May 09, 2005 9.184 9.233 9.106 9.226 29,302 +0.11(+1.25%)
May 06, 2005 9.489 9.496 9.042 9.113 55,050 -0.25(-2.65%)
May 05, 2005 9.510 9.538 9.304 9.361 25,592 -0.11(-1.12%)
May 04, 2005 9.233 9.482 9.233 9.467 22,948 +0.27(+2.93%)
May 03, 2005 9.354 9.361 9.198 9.198 11,661 -0.14(-1.52%)
May 02, 2005 9.318 9.368 9.212 9.340 37,394 +0.16(+1.78%)
Apr 29, 2005 9.127 9.343 9.077 9.177 49,110 +0.13(+1.41%)
Apr 28, 2005 9.262 9.304 9.049 9.049 24,729 -0.33(-3.56%)
Apr 27, 2005 9.389 9.489 9.340 9.382 18,982 -0.01(-0.08%)
Apr 26, 2005 9.425 9.524 9.333 9.389 20,135 -0.04(-0.38%)
Apr 25, 2005 9.318 9.425 9.318 9.425 11,314 +0.11(+1.22%)
Apr 22, 2005 9.425 9.496 9.226 9.311 33,756 -0.22(-2.31%)
Apr 21, 2005 9.361 9.531 9.340 9.531 27,130 +0.22(+2.36%)
Apr 20, 2005 9.581 9.645 9.311 9.311 35,741 -0.35(-3.67%)
Apr 19, 2005 9.467 9.666 9.439 9.666 24,897 +0.14(+1.49%)
Apr 18, 2005 9.340 9.531 9.340 9.524 33,484 +0.22(+2.36%)
Apr 15, 2005 9.290 9.459 9.240 9.304 28,693 +0.09(+1.00%)
Apr 14, 2005 9.127 9.283 9.020 9.212 32,641 +0.18(+1.96%)
Apr 13, 2005 9.340 9.340 9.035 9.035 18,155 -0.31(-3.27%)
Apr 12, 2005 8.999 9.411 8.999 9.340 18,297 +0.23(+2.57%)
Apr 11, 2005 9.538 9.574 9.106 9.106 39,431 -0.25(-2.66%)
Apr 08, 2005 9.404 9.432 9.354 9.354 43,443 +0.02(+0.22%)
Apr 07, 2005 9.531 9.538 9.311 9.333 26,830 -0.11(-1.12%)
Apr 06, 2005 9.446 9.581 9.427 9.439 23,619 +0.06(+0.68%)
Apr 05, 2005 9.574 9.574 9.290 9.375 18,390 -0.13(-1.42%)
Apr 04, 2005 9.751 9.751 9.240 9.510 52,890 +0.18(+1.98%)
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.