$47.45 0.00 (%) Ingles Markets Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
12/7/201646.3547.5046.1047.4561,496
12/6/201646.1046.8545.3546.7567,480
12/5/201645.8546.3045.5045.8546,808
12/2/201645.6046.3045.2045.3031,422
12/1/201645.8546.5545.5045.9538,176
11/30/201646.9047.3045.8545.9045,795
11/29/201647.2047.8546.6546.9045,144
11/28/201647.3047.5046.2047.0054,807
11/25/201647.6547.6547.3047.4525,733
11/23/201647.2547.5547.0047.4536,187
11/22/201647.3547.7046.8047.4061,301
11/21/201647.6047.8547.0547.4030,446
11/18/201647.7048.0046.8547.6073,913
11/17/201647.1048.0547.0047.6042,071
11/16/201647.6047.6046.2047.3037,328
11/15/201647.2548.0546.0547.6555,300
11/14/201646.9547.6546.4547.2089,700
11/11/201645.4548.0044.3546.6593,791
11/10/201643.0545.7042.4045.4580,358
11/9/201640.6543.5539.2643.0056,427
11/8/201640.7541.6540.0041.2028,168
11/7/201640.0041.2039.0541.0040,899
11/4/201639.4539.5038.7539.4044,096
11/3/201640.7040.7538.7038.7540,126
11/2/201641.0041.5540.6040.6525,392
11/1/201639.6541.3939.6541.2054,458
10/31/201641.0541.0539.4039.5052,549
10/28/201641.1541.4041.0041.0547,463
10/27/201641.2041.3041.0041.0525,594
10/26/201641.4041.6540.9541.0023,336
10/25/201641.2541.3541.0041.3029,664
10/24/201641.1041.8541.1041.3025,185
10/21/201640.5041.1840.3041.0023,356
10/20/201640.8041.1540.6040.8028,202
10/19/201639.9041.3539.7041.1031,567
10/18/201639.9040.1539.6039.8025,146
10/17/201640.4540.4539.7039.8537,064
10/14/201640.0040.9039.4040.4525,101
10/13/201640.5540.5539.5539.7527,640
10/12/201639.6040.8039.3040.6025,225
10/11/201639.6040.1539.4039.7528,838
10/10/201638.8040.0038.0539.6544,094
10/7/201640.4540.7638.9138.9554,511
10/6/201639.7440.4939.3240.3248,179
10/5/201639.3939.9839.1639.7461,000
10/4/201638.9639.6238.7839.1443,407
10/3/201639.1739.4638.7839.2445,562
9/30/201638.7839.7538.6639.5457,945
9/29/201638.6338.9338.2138.3335,042
9/28/201638.3738.8038.1538.7640,656
9/27/201638.5539.1038.1738.4032,946
9/26/201638.5039.1738.1038.9336,853
9/23/201638.5838.8338.2838.5823,110
9/22/201638.3438.5837.8838.4742,539
9/21/201638.3238.3237.5738.1836,394
9/20/201638.7338.9238.1038.1128,250
9/19/201638.4038.9137.8138.5839,351
9/16/201638.4938.9837.7838.16106,790
9/15/201638.1638.6937.5238.3849,100
9/14/201638.5038.6738.0738.1261,492
9/13/201638.4538.8638.1538.6068,113
9/12/201638.3338.8638.0338.6461,162
9/9/201638.5438.9138.1238.6171,002
9/8/201638.3438.9037.9338.8760,705
9/7/201638.6138.8537.0538.5482,427
9/6/201638.5639.0038.4338.8344,184
9/2/201638.0238.8437.6838.6057,230
9/1/201637.8538.4837.4437.9457,463
8/31/201638.0638.3137.7537.8366,793
8/30/201637.7538.0837.6537.9431,337
8/29/201637.5537.7837.4437.7538,873
8/26/201638.5538.5536.9237.5450,444
8/25/201638.8438.8438.0138.1236,503
8/24/201637.8439.0937.8438.8984,422
8/23/201637.7738.0337.3137.6442,243
8/22/201636.9337.7536.6737.5947,755
8/19/201636.7237.4336.5336.9747,810
8/18/201636.7137.1436.5636.8943,854
8/17/201636.7937.0036.2036.63106,298
8/16/201637.2237.4436.6336.7159,633
8/15/201637.2437.4537.0337.3673,474
8/12/201637.1437.4636.5637.1255,247
8/11/201637.3838.1936.8236.9888,390
8/10/201637.4337.7237.0037.4951,196
8/9/201637.3137.8337.2637.5254,063
8/8/201637.9838.5137.2137.3646,385
8/5/201637.7738.0437.0637.9164,697
8/4/201636.5837.6236.5837.4970,425
8/3/201636.7337.1235.7736.41104,069
8/2/201637.9838.4636.1536.8685,626
8/1/201638.6238.7537.9138.09104,853
7/29/201639.0139.3138.5438.8368,120
7/28/201639.6739.6738.6638.9772,319
7/27/201640.5040.8639.2139.6149,148
7/26/201640.3540.6740.0040.5450,081
7/25/201639.1040.2939.0340.2539,094
7/22/201639.0639.6538.7839.3236,033
7/21/201639.6039.8239.1339.1937,315
7/20/201639.8340.2639.7239.7433,691
7/19/201640.1440.2939.8139.8124,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center