Ingles Markets Inc $25.10

up +0.09


29/7/2014 04:00 PM  |  NASDAQ : IMKTA  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
7/28/201425.2425.6625.0125.0146,048
7/25/201425.4325.4725.2225.2426,905
7/24/201425.7725.8925.5525.6543,860
7/23/201426.0926.1825.8025.8616,490
7/22/201426.0926.3325.8525.9535,307
7/21/201426.0226.1825.8526.0030,540
7/18/201425.7826.5025.7826.3330,707
7/17/201426.0326.5425.7825.8934,209
7/16/201426.0626.4625.7526.3440,112
7/15/201425.8826.0625.6925.8529,314
7/14/201425.8826.1725.6926.0229,100
7/11/201425.6726.0425.6125.7334,894
7/10/201425.4126.0825.4125.8633,479
7/9/201426.0926.2925.9125.9321,789
7/8/201426.3726.9126.0826.0839,794
7/7/201427.0527.0526.5126.5447,481
7/3/201426.9527.2926.9527.2615,733
7/2/201426.9127.1526.8826.9427,382
7/1/201426.3627.3126.3627.0248,587
6/30/201426.4426.5226.0326.3535,429
6/27/201425.9926.7425.8626.37160,747
6/26/201426.7826.7825.9626.2423,816
6/25/201425.8026.9225.8026.8531,555
6/24/201426.2726.4125.9225.9951,031
6/23/201426.4426.5126.2526.2734,806
6/20/201426.7226.7226.3026.3157,792
6/19/201427.0527.0526.5026.5423,137
6/18/201427.1327.1326.5126.8630,099
6/17/201427.0627.3626.9827.1929,968
6/16/201426.7327.1626.5527.1226,776
6/13/201427.3027.3526.7626.8626,241
6/12/201427.0827.3326.8427.1626,964
6/11/201427.4727.5526.9527.0829,683
6/10/201427.3927.6327.2327.4924,874
6/9/201426.9927.6626.8527.5446,855
6/6/201427.4727.8427.0227.1332,304
6/5/201425.8427.4325.6527.1880,342
6/4/201425.6326.0825.5225.7937,803
6/3/201425.9025.9825.5825.6950,863
6/2/201426.4426.5625.7526.1759,864
5/30/201427.2027.4425.9626.22154,280
5/29/201427.6527.8227.0227.3125,695
5/28/201427.7627.9527.4427.6537,372
5/27/201427.2927.8027.1927.7050,750
5/23/201426.8027.3426.5027.3128,717
5/22/201426.4726.7926.0326.7124,361
5/21/201426.2026.4925.8826.3155,845
5/20/201427.2727.6426.2526.3071,853
5/19/201426.7227.5726.6427.5176,837
5/16/201426.7426.8526.5126.6866,170
5/15/201427.1127.2026.4926.8052,328
5/14/201427.2927.4926.6627.1669,103
5/13/201427.2727.6826.9827.43115,444
5/12/201426.6127.2726.5527.2272,732
5/9/201425.8726.5025.8726.3952,669
5/8/201426.4526.6125.8026.1151,548
5/7/201426.6126.8026.0826.5951,351
5/6/201425.9726.8625.7526.6465,024
5/5/201425.7126.3425.1726.0778,581
5/2/201423.3526.1023.3526.04170,413
5/1/201422.8823.1022.6322.9585,569
4/30/201423.2523.2522.8222.9960,737
4/29/201423.4623.5723.1823.1936,779
4/28/201423.4823.9523.2423.4338,762
4/25/201423.1523.4623.1323.3152,216
4/24/201423.2423.3223.0023.1924,791
4/23/201422.9123.1722.9123.1742,227
4/22/201422.9523.0522.8022.9157,279
4/21/201422.6023.0422.6022.8424,647
4/17/201422.4422.7622.2922.6577,187
4/16/201422.5022.6522.1722.4831,796
4/15/201422.5822.5822.1722.3736,937
4/14/201422.9623.0222.3822.6257,831
4/11/201422.8223.4022.6722.6851,400
4/10/201423.4023.7822.9122.9359,935
4/9/201423.5523.7523.2023.7139,322
4/8/201423.5023.8223.3623.3936,101
4/7/201423.6423.8323.3623.6340,853
4/4/201424.4524.4523.5523.8234,277
4/3/201424.1924.4323.7424.2718,275
4/2/201424.1824.8524.0824.2832,150
4/1/201423.8724.4623.7424.1853,934
3/31/201423.4624.1323.4623.8258,287
3/28/201423.3623.9423.3523.3930,087
3/27/201423.7724.0023.2923.3953,410
3/26/201424.4324.6123.7323.7444,078
3/25/201424.4424.6824.1724.1845,027
3/24/201424.5524.7324.0024.3859,449
3/21/201423.8924.6523.6724.5486,706
3/20/201424.1724.1823.6523.7246,349
3/19/201424.0324.1323.8024.0440,310
3/18/201423.7024.1823.6424.1329,546
3/17/201424.0524.0623.7323.7522,085
3/14/201423.2523.9823.2523.8430,783
3/13/201424.0224.0223.2523.3332,392
3/12/201423.5724.0323.5423.8733,630
3/11/201424.4724.4823.6323.7942,449
3/10/201424.3024.7524.1924.5459,644
3/7/201424.3824.5524.1524.4650,892
3/6/201424.2824.5324.0324.2092,296
Trading Center