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 (%)
Jun 29, 2012 12.21 12.52 12.18 12.43 67,674 +0.47(+3.96%)
Jun 28, 2012 12.29 12.40 11.87 11.95 67,983 -0.46(-3.68%)
Jun 27, 2012 12.37 12.43 12.36 12.41 28,812 +0.10(+0.82%)
Jun 26, 2012 12.34 12.44 12.29 12.31 21,940 -0.07(-0.56%)
Jun 25, 2012 12.40 12.43 12.27 12.38 32,414 -0.17(-1.36%)
Jun 22, 2012 12.23 12.56 12.23 12.55 104,351 +0.36(+2.99%)
Jun 21, 2012 12.46 12.55 12.10 12.19 37,901 -0.27(-2.18%)
Jun 20, 2012 12.50 12.52 12.44 12.46 13,415 -0.03(-0.25%)
Jun 19, 2012 12.23 12.68 12.13 12.49 83,378 +0.34(+2.81%)
Jun 18, 2012 12.15 12.44 12.08 12.15 56,865 -0.05(-0.45%)
Jun 15, 2012 12.13 12.26 12.05 12.20 116,216 +0.02(+0.13%)
Jun 14, 2012 11.98 12.19 11.98 12.19 34,368 +0.26(+2.21%)
Jun 13, 2012 12.17 12.22 11.87 11.92 38,049 -0.31(-2.54%)
Jun 12, 2012 12.04 12.24 12.01 12.23 39,966 +0.29(+2.47%)
Jun 11, 2012 12.16 12.19 11.94 11.94 46,664 -0.15(-1.28%)
Jun 08, 2012 12.06 12.14 12.01 12.09 20,781 -0.04(-0.32%)
Jun 07, 2012 12.41 12.41 12.09 12.13 43,176 -0.15(-1.26%)
Jun 06, 2012 11.94 12.35 11.83 12.29 44,444 +0.43(+3.66%)
Jun 05, 2012 11.74 11.91 11.74 11.85 43,386 -0.01(-0.07%)
Jun 04, 2012 11.91 12.13 11.78 11.86 76,080 -0.02(-0.13%)
Jun 01, 2012 11.91 12.00 11.67 11.88 112,206 -0.22(-1.86%)
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%)
May 01, 2012 13.56 13.74 13.30 13.33 79,013 -0.15(-1.09%)
Apr 30, 2012 13.94 13.94 13.20 13.48 106,536 -0.44(-3.17%)
Apr 27, 2012 13.44 13.92 13.36 13.92 91,587 +0.60(+4.54%)
Apr 26, 2012 13.13 13.40 13.11 13.32 29,549 +0.14(+1.06%)
Apr 25, 2012 13.46 13.60 13.08 13.18 43,683 -0.13(-0.99%)
Apr 24, 2012 12.81 13.32 12.81 13.31 47,254 +0.49(+3.81%)
Apr 23, 2012 12.83 12.94 12.79 12.82 37,609 -0.17(-1.31%)
Apr 20, 2012 13.05 13.31 12.88 12.99 42,399 +0.13(+1.02%)
Apr 19, 2012 12.95 13.00 12.79 12.86 48,511 -0.03(-0.24%)
Apr 18, 2012 13.12 13.15 12.80 12.89 22,003 -0.28(-2.12%)
Apr 17, 2012 12.94 13.33 12.94 13.17 50,150 +0.34(+2.66%)
Apr 16, 2012 12.79 12.89 12.64 12.83 50,607 +0.04(+0.30%)
Apr 13, 2012 13.12 13.12 12.79 12.79 34,510 -0.34(-2.60%)
Apr 12, 2012 12.86 13.25 12.86 13.13 71,121 +0.24(+1.86%)
Apr 11, 2012 12.67 12.99 12.67 12.89 40,378 +0.26(+2.02%)
Apr 10, 2012 12.97 13.12 12.60 12.63 104,283 -0.35(-2.69%)
Apr 09, 2012 12.98 13.29 12.95 12.98 43,265 -0.15(-1.12%)
Apr 05, 2012 13.04 13.23 12.96 13.13 47,654 +0.03(+0.24%)
Apr 04, 2012 13.11 13.12 12.96 13.10 51,765 -0.07(-0.53%)
Apr 03, 2012 13.47 13.57 13.12 13.17 52,832 -0.31(-2.33%)
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.