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 (%)
May 31, 2012 11.94 12.26 11.86 12.10 72,223 +0.20(+1.69%)
May 30, 2012 11.98 12.14 11.84 11.90 332,877 -0.21(-1.73%)
May 29, 2012 12.11 12.32 11.99 12.11 169,412 -0.38(-3.04%)
May 25, 2012 12.29 12.51 12.23 12.49 32,088 +0.25(+2.03%)
May 24, 2012 12.36 12.36 12.02 12.24 27,257 -0.05(-0.44%)
May 23, 2012 12.32 12.41 12.26 12.29 111,868 -0.08(-0.63%)
May 22, 2012 12.59 12.65 12.27 12.37 45,202 -0.25(-1.97%)
May 21, 2012 12.40 12.78 12.37 12.62 50,734 +0.19(+1.56%)
May 18, 2012 12.42 12.55 12.30 12.43 74,015 -0.02(-0.19%)
May 17, 2012 12.36 12.60 12.32 12.45 42,497 +0.15(+1.26%)
May 16, 2012 12.76 12.76 12.29 12.29 66,769 -0.38(-3.00%)
May 15, 2012 12.64 12.81 12.52 12.67 31,111 +0.04(+0.31%)
May 14, 2012 12.79 12.88 12.63 12.63 46,880 -0.31(-2.40%)
May 11, 2012 13.18 13.22 12.79 12.95 112,593 -0.27(-2.05%)
May 10, 2012 13.22 13.36 13.09 13.22 44,675 +0.12(+0.89%)
May 09, 2012 13.36 13.36 13.08 13.10 78,379 -0.44(-3.26%)
May 08, 2012 13.01 13.57 13.01 13.54 68,978 +0.43(+3.25%)
May 07, 2012 13.10 13.31 13.01 13.12 78,357 -0.16(-1.17%)
May 04, 2012 13.29 13.40 13.26 13.27 56,334 -0.08(-0.58%)
May 03, 2012 13.57 13.67 13.26 13.35 43,494 -0.20(-1.49%)
May 02, 2012 13.26 13.56 13.26 13.55 53,170 +0.22(+1.63%)
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.