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

Ingles Markets Inc (NQ: IMKTA )

74.35 +0.70 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2010 10.83 10.87 10.72 10.75 53,159 -0.08(-0.72%)
May 27, 2010 10.85 10.85 10.61 10.83 50,857 +0.23(+2.14%)
May 26, 2010 10.54 10.70 10.52 10.60 92,933 +0.10(+0.94%)
May 25, 2010 10.34 10.61 10.34 10.50 49,089 -0.04(-0.40%)
May 24, 2010 10.70 10.82 10.51 10.54 23,129 -0.20(-1.84%)
May 21, 2010 10.35 10.75 10.35 10.74 69,725 +0.21(+1.95%)
May 20, 2010 10.56 10.83 10.49 10.54 66,951 -0.34(-3.12%)
May 19, 2010 10.80 11.08 10.78 10.87 41,790 +0.06(+0.59%)
May 18, 2010 11.22 11.22 10.72 10.81 38,456 -0.23(-2.11%)
May 17, 2010 11.14 11.26 10.73 11.04 50,932 -0.01(-0.13%)
May 14, 2010 11.12 11.12 10.70 11.06 36,274 -0.15(-1.33%)
May 13, 2010 11.12 11.31 11.09 11.21 50,679 +0.02(+0.19%)
May 12, 2010 11.02 11.25 10.87 11.19 65,974 +0.30(+2.73%)
May 11, 2010 10.58 10.93 10.44 10.89 46,593 +0.31(+2.94%)
May 10, 2010 10.41 10.74 10.33 10.58 94,049 +0.57(+5.73%)
May 07, 2010 10.37 10.46 9.962 10.00 106,190 -0.33(-3.15%)
May 06, 2010 10.63 10.90 9.905 10.33 75,787 -0.36(-3.38%)
May 05, 2010 10.86 10.90 10.68 10.69 49,811 -0.20(-1.82%)
May 04, 2010 11.25 11.25 10.80 10.89 76,392 -0.54(-4.76%)
May 03, 2010 11.35 11.50 11.21 11.43 64,364 +0.09(+0.81%)
Apr 30, 2010 11.71 11.71 11.32 11.34 57,709 -0.33(-2.85%)
Apr 29, 2010 11.67 11.67 11.55 11.67 34,865 +0.09(+0.79%)
Apr 28, 2010 11.58 11.64 11.55 11.58 20,642 +0.06(+0.55%)
Apr 27, 2010 11.46 11.57 11.46 11.52 37,375 +0.03(+0.25%)
Apr 26, 2010 11.95 11.99 11.38 11.49 68,869 -0.51(-4.25%)
Apr 23, 2010 11.89 12.00 11.67 12.00 28,872 +0.14(+1.19%)
Apr 22, 2010 11.73 11.87 11.66 11.86 34,626 +0.04(+0.36%)
Apr 21, 2010 11.93 11.97 11.59 11.82 38,278 -0.08(-0.65%)
Apr 20, 2010 11.07 11.89 11.05 11.89 118,251 +0.87(+7.89%)
Apr 19, 2010 11.12 11.12 10.90 11.02 28,749 -0.08(-0.76%)
Apr 16, 2010 11.16 11.18 11.08 11.11 41,561 -0.05(-0.44%)
Apr 15, 2010 11.05 11.17 11.04 11.16 28,991 +0.06(+0.57%)
Apr 14, 2010 11.11 11.11 10.83 11.09 67,101 +0.01(+0.13%)
Apr 13, 2010 10.90 11.11 10.87 11.08 73,397 +0.23(+2.09%)
Apr 12, 2010 10.85 10.99 10.79 10.85 66,872 +0.06(+0.59%)
Apr 09, 2010 10.99 11.02 10.78 10.79 36,833 -0.18(-1.68%)
Apr 08, 2010 10.97 10.97 10.77 10.97 83,766 -0.03(-0.26%)
Apr 07, 2010 11.02 11.06 10.85 11.00 40,249 +0.00(+0.00%)
Apr 06, 2010 10.85 11.04 10.85 11.00 56,811 +0.00(+0.03%)
Apr 05, 2010 10.59 11.00 10.58 11.00 130,146 +0.42(+3.97%)
Apr 01, 2010 10.53 10.58 10.58 10.58 45,850 +0.06(+0.53%)
Mar 31, 2010 10.49 10.74 10.49 10.52 61,288 -0.03(-0.33%)
Mar 30, 2010 10.54 10.73 10.54 10.56 49,720 +0.08(+0.74%)
Mar 29, 2010 10.68 10.73 10.42 10.48 65,022 -0.12(-1.12%)
Mar 26, 2010 10.50 10.64 10.39 10.60 77,137 +0.16(+1.54%)
Mar 25, 2010 10.42 10.59 10.39 10.44 74,034 +0.03(+0.27%)
Mar 24, 2010 10.44 10.61 10.29 10.41 34,855 -0.09(-0.87%)
Mar 23, 2010 10.52 10.57 10.38 10.50 36,587 -0.03(-0.27%)
Mar 22, 2010 10.38 10.65 10.38 10.53 38,736 +0.07(+0.67%)
Mar 19, 2010 10.58 10.66 10.33 10.46 100,878 -0.13(-1.26%)
Mar 18, 2010 10.51 10.65 10.38 10.59 23,261 +0.05(+0.46%)
Mar 17, 2010 10.49 10.59 10.48 10.54 53,989 +0.11(+1.01%)
Mar 16, 2010 10.40 10.47 10.33 10.44 21,621 +0.09(+0.88%)
Mar 15, 2010 10.32 10.46 10.31 10.35 42,416 -0.06(-0.61%)
Mar 12, 2010 10.40 10.47 10.30 10.41 69,316 +0.02(+0.20%)
Mar 11, 2010 10.30 10.47 10.29 10.39 17,753 +0.01(+0.07%)
Mar 10, 2010 10.31 10.46 10.27 10.38 147,209 +0.16(+1.58%)
Mar 09, 2010 10.24 10.38 10.22 10.22 21,634 -0.04(-0.41%)
Mar 08, 2010 10.26 10.43 9.934 10.26 35,617 -0.05(-0.48%)
Mar 05, 2010 10.07 10.31 9.997 10.31 49,834 +0.27(+2.65%)
Mar 04, 2010 10.38 10.38 9.983 10.05 34,655 -0.17(-1.71%)
Mar 03, 2010 10.34 10.46 10.16 10.22 68,530 -0.07(-0.68%)
Mar 02, 2010 10.08 10.34 10.04 10.29 77,684 +0.04(+0.34%)
Mar 01, 2010 9.948 10.33 9.822 10.26 139,699 +0.39(+3.97%)
Feb 26, 2010 10.08 10.13 9.864 9.864 53,865 -0.18(-1.81%)
Feb 25, 2010 9.801 10.07 9.773 10.05 51,502 +0.13(+1.27%)
Feb 24, 2010 9.885 10.03 9.843 9.920 29,493 +0.04(+0.35%)
Feb 23, 2010 10.01 10.12 9.850 9.885 42,251 -0.11(-1.12%)
Feb 22, 2010 9.885 10.05 9.815 9.997 67,343 +0.16(+1.64%)
Feb 19, 2010 9.780 9.920 9.731 9.836 69,687 +0.04(+0.36%)
Feb 18, 2010 9.710 9.822 9.626 9.801 84,178 +0.12(+1.23%)
Feb 17, 2010 9.409 9.689 9.409 9.682 58,419 +0.28(+2.98%)
Feb 16, 2010 9.458 9.472 9.346 9.402 57,272 -0.05(-0.52%)
Feb 12, 2010 9.332 9.451 9.451 9.451 81,417 +0.05(+0.52%)
Feb 11, 2010 9.227 9.479 9.108 9.402 70,525 +0.18(+1.90%)
Feb 10, 2010 9.311 9.374 9.227 9.227 38,310 -0.12(-1.27%)
Feb 09, 2010 9.353 9.381 9.241 9.346 59,716 +0.12(+1.29%)
Feb 08, 2010 9.402 9.437 9.192 9.227 57,536 -0.13(-1.42%)
Feb 05, 2010 9.353 9.395 9.181 9.360 46,096 +0.06(+0.60%)
Feb 04, 2010 9.416 9.465 9.304 9.304 104,525 -0.13(-1.41%)
Feb 03, 2010 9.661 9.705 9.378 9.437 71,402 -0.23(-2.39%)
Feb 02, 2010 9.794 9.878 9.647 9.668 83,142 -0.09(-0.93%)
Feb 01, 2010 9.990 9.990 9.710 9.759 66,485 -0.15(-1.55%)
Jan 29, 2010 9.871 10.14 9.871 9.913 63,884 +0.08(+0.85%)
Jan 28, 2010 9.976 10.09 9.822 9.829 86,133 -0.10(-0.99%)
Jan 27, 2010 9.906 10.01 9.885 9.927 50,317 -0.06(-0.63%)
Jan 26, 2010 9.829 10.21 9.801 9.990 75,783 +0.19(+1.93%)
Jan 25, 2010 10.13 10.19 9.801 9.801 88,586 -0.29(-2.91%)
Jan 22, 2010 10.15 10.28 9.976 10.10 64,796 -0.07(-0.69%)
Jan 21, 2010 10.38 10.40 10.17 10.17 66,573 -0.17(-1.63%)
Jan 20, 2010 10.34 10.48 10.32 10.33 135,496 -0.02(-0.20%)
Jan 19, 2010 10.38 10.44 10.32 10.35 112,965 +0.03(+0.27%)
Jan 15, 2010 10.42 10.33 10.33 10.33 104,414 -0.01(-0.14%)
Jan 14, 2010 10.38 10.44 10.32 10.34 35,667 +0.01(+0.14%)
Jan 13, 2010 10.39 10.42 10.26 10.33 67,170 +0.01(+0.07%)
Jan 12, 2010 10.42 10.52 10.32 10.32 71,498 -0.15(-1.47%)
Jan 11, 2010 10.46 10.53 10.38 10.47 46,280 +0.08(+0.81%)
Jan 08, 2010 10.36 10.50 10.34 10.39 42,279 +0.02(+0.20%)
Jan 07, 2010 10.40 10.45 10.24 10.37 198,609 -0.02(-0.20%)
Jan 06, 2010 10.45 10.55 10.33 10.39 88,844 -0.06(-0.54%)
Jan 05, 2010 10.57 10.67 10.44 10.45 52,458 -0.06(-0.57%)
Jan 04, 2010 10.66 10.67 10.46 10.51 62,818 +0.03(+0.26%)
Dec 31, 2009 10.56 10.48 10.48 10.48 62,817 -0.07(-0.66%)
Dec 30, 2009 10.66 10.68 10.49 10.55 79,882 -0.19(-1.74%)
Dec 29, 2009 10.71 10.79 10.54 10.73 12,586 +0.07(+0.65%)
Dec 28, 2009 10.50 10.80 10.50 10.66 26,634 +0.17(+1.65%)
Dec 24, 2009 10.62 10.62 10.49 10.49 3,425 -0.06(-0.53%)
Dec 23, 2009 10.54 10.69 10.47 10.55 30,634 +0.16(+1.53%)
Dec 22, 2009 10.57 10.61 10.39 10.39 41,459 -0.30(-2.79%)
Dec 21, 2009 10.75 10.82 10.57 10.69 54,538 -0.03(-0.26%)
Dec 18, 2009 10.60 10.72 10.53 10.71 129,321 +0.23(+2.18%)
Dec 17, 2009 10.59 10.75 10.46 10.48 27,329 -0.20(-1.88%)
Dec 16, 2009 10.64 10.79 10.48 10.69 35,013 +0.15(+1.38%)
Dec 15, 2009 10.70 10.70 10.48 10.54 50,645 -0.12(-1.10%)
Dec 14, 2009 10.53 10.75 10.46 10.66 73,330 +0.15(+1.45%)
Dec 11, 2009 10.62 10.62 10.46 10.51 78,397 -0.01(-0.13%)
Dec 10, 2009 10.64 10.73 10.46 10.52 35,834 -0.06(-0.52%)
Dec 09, 2009 10.57 10.85 10.46 10.57 41,569 -0.02(-0.20%)
Dec 08, 2009 10.54 10.75 10.51 10.60 63,441 -0.04(-0.39%)
Dec 07, 2009 11.13 11.13 10.49 10.64 93,709 -0.51(-4.60%)
Dec 04, 2009 10.82 11.15 10.82 11.15 27,369 +0.55(+5.16%)
Dec 03, 2009 11.07 11.16 10.56 10.60 44,138 -0.42(-3.77%)
Dec 02, 2009 11.00 11.20 10.91 11.02 11,775 +0.02(+0.19%)
Dec 01, 2009 10.93 11.05 10.72 11.00 41,342 +0.19(+1.73%)
Nov 30, 2009 10.66 10.89 10.53 10.81 65,337 +0.11(+1.04%)
Nov 27, 2009 10.75 10.84 10.67 10.70 21,519 -0.44(-3.98%)
Nov 25, 2009 11.31 11.41 11.13 11.14 23,095 -0.15(-1.29%)
Nov 24, 2009 11.18 11.32 11.08 11.29 13,067 +0.13(+1.18%)
Nov 23, 2009 11.03 11.34 10.98 11.16 23,681 +0.27(+2.48%)
Nov 20, 2009 10.84 11.09 10.78 10.89 26,361 +0.00(+0.00%)
Nov 19, 2009 11.20 11.38 10.80 10.89 24,662 -0.38(-3.38%)
Nov 18, 2009 11.32 11.38 11.16 11.27 13,528 -0.02(-0.18%)
Nov 17, 2009 11.24 11.35 11.00 11.29 14,267 +0.01(+0.12%)
Nov 16, 2009 10.70 11.27 10.70 11.27 34,717 +0.63(+5.92%)
Nov 13, 2009 10.63 10.68 10.56 10.64 17,551 +0.11(+1.05%)
Nov 12, 2009 10.76 11.02 10.53 10.53 31,265 -0.28(-2.62%)
Nov 11, 2009 11.01 11.04 10.69 10.82 25,515 -0.08(-0.70%)
Nov 10, 2009 10.75 10.96 10.75 10.89 44,711 +0.06(+0.58%)
Nov 09, 2009 10.85 10.87 10.73 10.83 49,058 +0.11(+1.03%)
Nov 06, 2009 10.64 10.79 10.62 10.72 26,516 -0.01(-0.13%)
Nov 05, 2009 10.61 10.77 10.60 10.73 53,210 +0.21(+1.97%)
Nov 04, 2009 10.75 10.83 10.51 10.53 67,624 -0.20(-1.87%)
Nov 03, 2009 10.67 10.81 10.56 10.73 30,985 +0.01(+0.06%)
Nov 02, 2009 10.69 10.73 10.46 10.72 39,901 +0.07(+0.65%)
Oct 30, 2009 10.64 10.83 10.51 10.65 58,567 -0.09(-0.84%)
Oct 29, 2009 10.71 10.85 10.67 10.74 51,478 +0.10(+0.98%)
Oct 28, 2009 10.69 10.82 10.64 10.64 33,101 -0.04(-0.39%)
Oct 27, 2009 10.72 10.93 10.68 10.68 33,842 -0.03(-0.32%)
Oct 26, 2009 10.96 10.97 10.71 10.71 83,245 -0.20(-1.84%)
Oct 23, 2009 11.00 11.43 10.90 10.91 51,396 -0.42(-3.73%)
Oct 22, 2009 11.00 11.59 11.00 11.34 33,232 +0.35(+3.15%)
Oct 21, 2009 11.52 11.60 10.92 10.99 56,493 -0.37(-3.29%)
Oct 20, 2009 11.29 11.49 11.29 11.36 34,327 -0.15(-1.26%)
Oct 19, 2009 11.54 11.61 11.38 11.51 30,604 +0.04(+0.36%)
Oct 16, 2009 11.19 11.56 11.19 11.47 42,688 +0.23(+2.03%)
Oct 15, 2009 11.18 11.39 11.18 11.24 30,549 +0.06(+0.50%)
Oct 14, 2009 11.32 11.45 11.16 11.18 41,442 -0.06(-0.49%)
Oct 13, 2009 11.25 11.28 11.02 11.24 19,909 +0.01(+0.06%)
Oct 12, 2009 11.23 11.28 11.14 11.23 43,258 +0.05(+0.43%)
Oct 09, 2009 11.17 11.29 11.04 11.18 51,246 +0.06(+0.56%)
Oct 08, 2009 11.08 11.26 10.93 11.12 42,645 +0.12(+1.13%)
Oct 07, 2009 10.96 11.02 10.80 11.00 40,258 +0.03(+0.25%)
Oct 06, 2009 10.89 11.08 10.74 10.97 50,981 +0.21(+1.96%)
Oct 05, 2009 10.80 10.83 10.64 10.76 45,325 +0.12(+1.09%)
Oct 02, 2009 10.65 10.80 10.62 10.64 42,142 +0.01(+0.13%)
Oct 01, 2009 10.85 10.86 10.63 10.63 66,602 -0.22(-2.02%)
Sep 30, 2009 10.99 10.99 10.63 10.85 71,005 -0.14(-1.31%)
Sep 29, 2009 11.13 11.13 10.87 10.99 21,087 -0.10(-0.93%)
Sep 28, 2009 10.96 11.12 10.72 11.09 30,240 +0.14(+1.25%)
Sep 25, 2009 10.70 10.99 10.68 10.96 45,090 +0.25(+2.37%)
Sep 24, 2009 10.83 10.84 10.63 10.70 36,275 -0.12(-1.08%)
Sep 23, 2009 10.61 10.94 10.59 10.82 37,572 +0.19(+1.74%)
Sep 22, 2009 10.63 10.74 10.55 10.63 47,695 +0.07(+0.65%)
Sep 21, 2009 10.59 10.76 10.50 10.57 42,428 -0.10(-0.90%)
Sep 18, 2009 11.13 11.16 10.66 10.66 169,690 -0.47(-4.25%)
Sep 17, 2009 10.89 11.16 10.69 11.13 39,666 +0.29(+2.65%)
Sep 16, 2009 10.62 10.86 10.53 10.85 86,604 +0.23(+2.13%)
Sep 15, 2009 10.48 10.72 10.48 10.62 44,091 +0.08(+0.78%)
Sep 14, 2009 10.59 10.79 10.50 10.54 63,484 -0.10(-0.90%)
Sep 11, 2009 10.89 10.95 10.63 10.63 47,855 -0.28(-2.57%)
Sep 10, 2009 10.83 10.93 10.64 10.92 95,396 -0.02(-0.19%)
Sep 09, 2009 10.84 11.25 10.72 10.94 46,848 +0.01(+0.13%)
Sep 08, 2009 10.94 11.16 10.83 10.92 49,506 +0.08(+0.70%)
Sep 04, 2009 10.50 10.87 10.50 10.85 58,538 +0.15(+1.41%)
Sep 03, 2009 10.67 10.80 10.45 10.70 27,928 +0.03(+0.32%)
Sep 02, 2009 10.93 10.96 10.62 10.66 95,632 -0.29(-2.69%)
Sep 01, 2009 11.31 11.43 10.96 10.96 57,187 -0.34(-3.03%)
Aug 31, 2009 11.13 11.34 11.13 11.30 66,396 -0.01(-0.12%)
Aug 28, 2009 11.65 11.65 11.21 11.31 38,775 -0.29(-2.54%)
Aug 27, 2009 11.39 11.64 11.35 11.61 14,481 -0.03(-0.29%)
Aug 26, 2009 11.48 11.64 11.25 11.64 34,726 +0.12(+1.01%)
Aug 25, 2009 11.73 11.73 11.36 11.53 28,651 -0.18(-1.52%)
Aug 24, 2009 11.68 11.74 11.42 11.70 46,768 +0.02(+0.18%)
Aug 21, 2009 11.47 11.74 11.31 11.68 80,069 +0.38(+3.33%)
Aug 20, 2009 11.44 11.49 11.03 11.31 36,770 -0.19(-1.61%)
Aug 19, 2009 11.10 11.50 11.10 11.49 36,214 +0.22(+1.95%)
Aug 18, 2009 11.22 11.39 11.00 11.27 30,334 +0.08(+0.73%)
Aug 17, 2009 11.22 11.45 10.97 11.19 53,254 -0.19(-1.69%)
Aug 14, 2009 11.34 11.42 11.22 11.38 53,486 +0.01(+0.12%)
Aug 13, 2009 11.35 11.44 11.28 11.37 39,023 +0.05(+0.42%)
Aug 12, 2009 11.35 11.63 11.29 11.32 66,980 +0.02(+0.18%)
Aug 11, 2009 11.24 11.36 11.09 11.30 62,909 -0.03(-0.30%)
Aug 10, 2009 11.03 11.50 10.94 11.33 41,132 +0.20(+1.78%)
Aug 07, 2009 11.04 11.27 10.96 11.13 65,400 +0.19(+1.75%)
Aug 06, 2009 11.05 11.43 10.94 10.94 78,200 -0.09(-0.81%)
Aug 05, 2009 11.01 11.24 10.96 11.03 88,424 -0.01(-0.06%)
Aug 04, 2009 10.83 11.13 10.83 11.04 61,342 +0.13(+1.19%)
Aug 03, 2009 10.68 10.91 9.935 10.91 152,074 -0.54(-4.73%)
Jul 31, 2009 11.76 11.90 11.45 11.45 67,255 -0.39(-3.30%)
Jul 30, 2009 11.41 12.05 11.33 11.84 77,336 +0.52(+4.60%)
Jul 29, 2009 11.27 11.44 11.10 11.32 81,066 -0.08(-0.72%)
Jul 28, 2009 11.09 11.44 11.09 11.40 74,363 +0.01(+0.06%)
Jul 27, 2009 11.43 11.47 11.27 11.39 50,789 +0.05(+0.48%)
Jul 24, 2009 11.28 11.40 10.96 11.34 66,388 -0.06(-0.54%)
Jul 23, 2009 11.24 11.55 11.06 11.40 106,524 +0.21(+1.84%)
Jul 22, 2009 10.89 11.21 10.86 11.20 41,622 +0.28(+2.57%)
Jul 21, 2009 11.13 11.19 10.84 10.92 45,161 -0.19(-1.73%)
Jul 20, 2009 10.98 11.20 10.83 11.11 59,201 +0.21(+1.95%)
Jul 17, 2009 11.07 11.09 10.67 10.89 64,923 -0.11(-1.00%)
Jul 16, 2009 11.13 11.21 10.77 11.00 55,377 -0.05(-0.50%)
Jul 15, 2009 10.65 11.17 10.65 11.06 58,287 +0.41(+3.86%)
Jul 14, 2009 10.65 10.78 10.64 10.65 18,374 +0.01(+0.06%)
Jul 13, 2009 10.61 10.74 10.30 10.64 48,048 +0.36(+3.53%)
Jul 10, 2009 10.09 10.30 9.935 10.28 43,093 +0.10(+1.01%)
Jul 09, 2009 10.63 10.68 10.14 10.18 46,720 -0.41(-3.88%)
Jul 08, 2009 10.51 10.67 10.27 10.59 72,341 +0.15(+1.44%)
Jul 07, 2009 10.44 10.57 10.36 10.44 55,908 +0.09(+0.83%)
Jul 06, 2009 10.32 10.41 10.31 10.35 67,333 +0.02(+0.20%)
Jul 02, 2009 10.32 10.52 10.22 10.33 80,162 -0.14(-1.36%)
Jul 01, 2009 10.37 10.67 10.36 10.47 50,641 +0.14(+1.38%)
Jun 30, 2009 10.35 10.40 10.26 10.33 73,086 -0.01(-0.13%)
Jun 29, 2009 10.06 10.36 9.801 10.34 98,371 +0.30(+2.97%)
Jun 26, 2009 9.767 10.07 9.767 10.04 247,668 +0.33(+3.42%)
Jun 25, 2009 9.665 9.767 9.510 9.713 54,949 +0.16(+1.63%)
Jun 24, 2009 9.632 9.869 9.523 9.557 45,199 +0.04(+0.43%)
Jun 23, 2009 9.672 9.767 9.503 9.516 69,722 -0.16(-1.61%)
Jun 22, 2009 9.862 10.11 9.638 9.672 83,549 -0.22(-2.19%)
Jun 19, 2009 10.17 10.17 9.882 9.889 108,629 -0.16(-1.55%)
Jun 18, 2009 10.01 10.25 9.964 10.04 47,655 +0.05(+0.47%)
Jun 17, 2009 10.06 10.43 9.998 9.998 94,486 -0.09(-0.87%)
Jun 16, 2009 10.41 10.52 10.02 10.09 89,799 -0.13(-1.26%)
Jun 15, 2009 10.64 10.64 10.11 10.21 99,302 -0.49(-4.62%)
Jun 12, 2009 10.72 10.82 10.60 10.71 57,285 -0.14(-1.25%)
Jun 11, 2009 10.89 10.91 10.63 10.84 116,013 -0.03(-0.25%)
Jun 10, 2009 10.99 10.99 10.74 10.87 134,588 +0.01(+0.12%)
Jun 09, 2009 10.92 10.97 10.78 10.86 51,656 -0.03(-0.25%)
Jun 08, 2009 10.87 11.12 10.47 10.89 53,737 +0.03(+0.31%)
Jun 05, 2009 10.87 10.93 10.62 10.85 49,424 +0.05(+0.44%)
Jun 04, 2009 10.53 10.82 10.41 10.80 89,496 +0.37(+3.51%)
Jun 03, 2009 10.74 10.76 10.30 10.44 64,057 -0.34(-3.14%)
Jun 02, 2009 10.80 11.18 10.76 10.78 54,483 -0.02(-0.19%)
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.