Skip to main content

Ingles Markets Inc (NQ: IMKTA )

63.86 -1.26 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.97 14.16 13.64 13.72 67,910 -0.15(-1.11%)
Feb 28, 2012 13.92 14.10 13.37 13.88 288,034 +0.01(+0.05%)
Feb 27, 2012 12.95 13.93 12.91 13.87 146,257 +0.96(+7.44%)
Feb 24, 2012 13.27 13.27 12.80 12.91 50,437 -0.33(-2.49%)
Feb 23, 2012 13.10 13.35 12.99 13.24 94,441 +0.21(+1.65%)
Feb 22, 2012 13.48 13.48 12.97 13.02 73,874 -0.45(-3.36%)
Feb 21, 2012 13.78 13.78 13.37 13.48 55,716 -0.05(-0.40%)
Feb 17, 2012 13.68 13.68 13.48 13.53 36,592 -0.08(-0.56%)
Feb 16, 2012 13.21 13.63 13.21 13.61 38,213 +0.36(+2.72%)
Feb 15, 2012 13.51 13.51 13.22 13.25 51,643 -0.18(-1.37%)
Feb 14, 2012 13.48 13.54 13.32 13.43 42,382 -0.14(-1.02%)
Feb 13, 2012 13.68 13.82 13.44 13.57 61,926 +0.08(+0.57%)
Feb 10, 2012 13.51 13.83 13.42 13.49 67,692 -0.07(-0.51%)
Feb 09, 2012 13.76 13.78 13.52 13.56 37,596 -0.12(-0.84%)
Feb 08, 2012 13.68 13.80 13.58 13.68 28,531 +0.05(+0.34%)
Feb 07, 2012 13.86 13.95 13.58 13.63 100,449 -0.21(-1.50%)
Feb 06, 2012 13.84 13.91 13.62 13.84 45,983 -0.02(-0.17%)
Feb 03, 2012 13.79 13.98 13.63 13.86 77,770 +0.28(+2.04%)
Feb 02, 2012 13.56 13.68 13.44 13.58 61,581 +0.00(+0.00%)
Feb 01, 2012 13.41 13.58 13.36 13.58 105,816 +0.19(+1.43%)
Jan 31, 2012 13.45 13.51 13.19 13.39 85,336 +0.06(+0.46%)
Jan 30, 2012 13.78 13.78 13.05 13.33 149,863 -0.02(-0.17%)
Jan 27, 2012 13.07 13.51 13.01 13.35 53,665 +0.32(+2.47%)
Jan 26, 2012 13.41 13.46 12.87 13.03 87,857 -0.37(-2.75%)
Jan 25, 2012 13.47 13.55 13.32 13.40 63,438 -0.13(-0.96%)
Jan 24, 2012 13.51 13.73 13.35 13.53 91,768 +0.05(+0.40%)
Jan 23, 2012 13.28 13.51 13.28 13.48 71,328 +0.25(+1.92%)
Jan 20, 2012 13.15 13.38 12.97 13.22 62,491 +0.09(+0.70%)
Jan 19, 2012 13.11 13.18 12.98 13.13 65,731 +0.11(+0.83%)
Jan 18, 2012 12.56 13.08 12.46 13.02 71,343 +0.42(+3.35%)
Jan 17, 2012 12.46 13.05 12.29 12.60 95,954 +0.21(+1.74%)
Jan 13, 2012 12.29 12.48 12.29 12.39 63,123 +0.04(+0.31%)
Jan 12, 2012 12.35 12.51 12.29 12.35 48,511 +0.01(+0.06%)
Jan 11, 2012 12.19 12.41 12.13 12.34 55,026 +0.12(+1.01%)
Jan 10, 2012 12.13 12.28 11.98 12.22 82,721 +0.13(+1.08%)
Jan 09, 2012 11.96 12.12 11.92 12.09 64,950 +0.22(+1.88%)
Jan 06, 2012 11.95 12.06 11.84 11.86 42,392 -0.07(-0.58%)
Jan 05, 2012 11.82 11.97 11.63 11.93 34,367 +0.05(+0.45%)
Jan 04, 2012 11.85 12.05 11.85 11.88 41,617 +0.44(+3.86%)
Dec 30, 2011 11.42 11.65 11.39 11.44 95,140 +0.02(+0.13%)
Dec 29, 2011 11.41 11.60 11.38 11.42 110,596 +0.05(+0.47%)
Dec 28, 2011 11.45 11.46 11.35 11.37 73,957 -0.02(-0.13%)
Dec 27, 2011 11.39 11.47 11.35 11.38 43,643 +0.00(+0.00%)
Dec 23, 2011 11.39 11.51 11.32 11.38 47,830 -0.05(-0.47%)
Dec 21, 2011 11.60 11.60 11.39 11.44 92,791 -0.14(-1.18%)
Dec 20, 2011 11.65 11.65 11.43 11.57 92,099 +0.18(+1.60%)
Dec 19, 2011 11.54 11.66 11.36 11.39 97,331 -0.02(-0.20%)
Dec 16, 2011 11.54 11.54 11.26 11.41 104,300 -0.02(-0.13%)
Dec 15, 2011 11.37 11.57 11.29 11.43 61,061 +0.29(+2.59%)
Dec 14, 2011 11.18 11.41 11.13 11.14 73,671 -0.11(-0.95%)
Dec 13, 2011 11.62 11.62 11.22 11.25 92,902 -0.19(-1.66%)
Dec 12, 2011 11.32 11.61 11.32 11.44 145,113 +0.07(+0.60%)
Dec 09, 2011 11.37 11.57 11.33 11.37 62,480 +0.10(+0.88%)
Dec 08, 2011 11.46 11.49 11.26 11.27 36,868 -0.25(-2.18%)
Dec 07, 2011 11.34 11.60 11.26 11.52 48,488 +0.14(+1.27%)
Dec 06, 2011 11.41 11.45 11.25 11.38 50,922 -0.02(-0.13%)
Dec 05, 2011 11.39 11.56 11.36 11.39 199,917 +0.00(+0.00%)
Dec 02, 2011 11.51 11.51 11.35 11.39 49,694 +0.07(+0.60%)
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.