$35.47 +0.54 (%) Ingles Markets Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
2/12/201635.4536.1534.5435.47101,997
2/11/201633.8735.1933.3534.93124,155
2/10/201634.6335.2234.2334.58267,633
2/9/201634.1535.1034.1134.44123,349
2/8/201634.9934.9932.0334.18159,738
2/5/201636.0836.7733.6234.23220,542
2/4/201635.9436.5735.6236.1494,558
2/3/201637.6738.0735.8536.20106,850
2/2/201637.7837.7836.8737.22106,773
2/1/201638.0239.0637.4638.26135,412
1/29/201636.3838.4336.3838.36119,251
1/28/201636.1536.4135.7836.3271,122
1/27/201636.1736.8235.4435.86100,492
1/26/201635.9236.8035.9136.1879,684
1/25/201636.2737.3235.8735.9693,112
1/22/201636.3737.9435.9036.35157,517
1/21/201636.1036.4834.9735.93188,741
1/20/201635.1836.5133.6135.85229,639
1/19/201636.6736.6735.2135.71132,054
1/15/201636.9537.0834.2336.46201,211
1/14/201638.1238.7837.3537.95104,444
1/13/201639.3239.3237.6137.90161,964
1/12/201639.5740.3238.5439.19156,957
1/11/201637.8439.5937.8439.21162,540
1/8/201637.2338.2936.9137.71222,367
1/7/201638.1038.1936.8437.23244,331
1/6/201639.0039.7938.2338.66241,140
1/5/201638.4041.5038.3239.49224,059
1/4/201643.0844.3338.2238.35335,316
12/31/201543.3344.5142.8744.08226,672
12/30/201543.5144.0443.0643.6997,483
12/29/201543.2544.0642.2143.75129,635
12/28/201543.4043.9242.8443.21100,215
12/24/201544.4044.4843.1143.2962,734
12/23/201544.4945.1343.7144.84119,396
12/22/201542.8944.6242.8944.55133,774
12/21/201542.7244.0142.0343.20121,521
12/18/201543.1043.6642.1542.20343,671
12/17/201546.3946.3943.1843.24157,883
12/16/201545.1446.1643.8346.06174,780
12/15/201544.0045.4543.7244.97168,303
12/14/201547.3447.5143.3343.93181,192
12/11/201552.6453.3546.7647.16284,315
12/10/201554.6754.9653.2053.75197,223
12/9/201554.1254.8153.5853.84147,239
12/8/201553.9754.8153.3554.17108,884
12/7/201553.6855.4353.6854.63174,570
12/4/201554.2155.1553.7554.62101,108
12/3/201555.6956.0054.0354.12162,871
12/2/201553.7256.2553.6455.81155,982
12/1/201554.5254.5253.2153.59334,721
11/30/201556.2356.4054.1854.47198,256
11/27/201556.5056.9655.7356.3959,149
11/25/201555.0057.6854.6556.43161,672
11/24/201555.7156.2154.9454.99122,965
11/23/201553.8256.2353.6656.09128,864
11/20/201555.0655.8953.4853.93131,588
11/19/201554.5555.6653.7154.62119,635
11/18/201555.2255.2253.7554.7799,726
11/17/201553.1855.9053.1854.75132,107
11/16/201551.1553.2350.7753.04102,141
11/13/201551.5652.3750.5950.88158,322
11/12/201552.5053.0051.6252.01143,741
11/11/201553.3954.7252.3352.6988,563
11/10/201551.4853.7350.7553.18126,431
11/9/201554.8754.9451.1151.60120,500
11/6/201553.1355.1752.8455.12165,934
11/5/201552.7853.4149.0053.3985,707
11/4/201553.3053.8052.3152.65187,249
11/3/201551.7953.3451.0353.25102,697
11/2/201549.8951.7649.8151.63116,774
10/30/201549.5751.3949.1049.94114,434
10/29/201548.7849.7648.1549.59102,507
10/28/201547.5249.3947.1948.92126,198
10/27/201547.9748.6246.9947.5185,787
10/26/201549.0149.0147.5848.0677,423
10/23/201550.3150.3147.5048.9795,030
10/22/201550.1150.9649.5550.0277,201
10/21/201550.7851.6047.6149.8797,588
10/20/201549.8750.9749.4750.81114,408
10/19/201547.2850.1247.2850.06184,888
10/16/201547.4047.4946.2547.4286,261
10/15/201548.5648.6846.2947.24141,409
10/14/201550.8650.9048.0648.35209,777
10/13/201548.7050.8848.2950.52223,032
10/12/201548.5749.0847.5949.0893,769
10/9/201547.7048.8146.9448.70124,633
10/8/201546.5848.0545.6547.75120,840
10/7/201546.2246.6445.3546.36170,465
10/6/201548.6348.8245.5146.11136,880
10/5/201548.2449.7448.2448.83149,243
10/2/201546.5048.6046.2648.05141,755
10/1/201547.5747.8046.5146.77186,544
9/30/201547.3648.1646.4047.83387,391
9/29/201545.5047.8845.5047.16164,946
9/28/201544.3145.7444.1445.36137,121
9/25/201546.6946.7044.2044.34202,047
9/24/201545.5547.1045.0846.40129,596
9/23/201546.5046.6345.3945.5494,688
9/22/201547.3048.4645.6546.49142,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center