$44.45 +0.36 (%) Ingles Markets Inc - NASDAQ

Jan. 27, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
1/26/201543.6044.9743.4144.09210,013
1/23/201543.1643.8242.4343.26189,653
1/22/201540.1044.1939.8442.69346,624
1/21/201547.5047.5039.2240.10568,651
1/20/201546.4148.3046.1747.55280,892
1/16/201544.7646.9744.5046.48322,579
1/15/201544.7846.5744.1045.01322,508
1/14/201543.7844.9943.3844.42217,441
1/13/201542.5044.9241.9244.11341,705
1/12/201542.6042.7241.7041.89170,809
1/9/201542.0142.8741.2842.51168,029
1/8/201540.5442.2140.1642.12213,312
1/7/201540.2240.6139.3040.31151,463
1/6/201540.8140.9038.7339.86222,486
1/5/201538.7941.6338.5440.90368,202
1/2/201537.3738.5636.3838.49145,552
12/31/201437.1137.6936.9837.0976,964
12/30/201437.2237.3936.6537.14116,554
12/29/201435.7937.7035.7936.90145,607
12/26/201435.8936.1635.1635.5946,986
12/24/201435.6636.0235.0935.6659,297
12/23/201434.6036.1534.5235.80150,050
12/22/201434.3134.7433.8834.52136,269
12/19/201433.4035.0532.4933.97207,847
12/18/201433.7834.8733.0633.33194,071
12/17/201433.4933.6932.9733.33145,674
12/16/201432.0833.9431.8932.83168,625
12/15/201431.4632.2330.7632.0869,333
12/12/201430.6731.4430.6631.0869,533
12/11/201430.3731.5030.3031.0385,623
12/10/201430.0830.7329.8230.2861,493
12/9/201428.6930.7428.6930.18101,944
12/8/201429.0030.2728.5628.6994,749
12/5/201428.5028.7628.5028.6336,525
12/4/201427.9028.8827.9028.5069,421
12/3/201427.8728.1727.5927.9431,730
12/2/201427.2127.9526.8927.9430,906
12/1/201427.1427.6226.7227.2656,326
11/28/201427.7928.2027.0727.1436,133
11/26/201428.2828.2827.6827.9612,844
11/25/201428.3128.3127.5327.8540,575
11/24/201427.6328.2727.4328.2568,799
11/21/201427.6927.8127.1327.7440,931
11/20/201426.8527.3926.8127.3139,526
11/19/201427.4227.5426.8727.1049,114
11/18/201427.6427.6827.1727.3118,924
11/17/201427.7627.9227.1927.4622,571
11/14/201427.9828.0827.6327.6333,333
11/13/201427.9228.1627.6927.9734,575
11/12/201427.3227.9227.2927.8718,931
11/11/201427.3327.4927.2627.4325,398
11/10/201427.1927.4526.7327.4331,675
11/7/201427.4627.4627.0627.2924,693
11/6/201427.2427.4927.0727.4247,032
11/5/201427.3027.3026.9227.1727,697
11/4/201426.7027.2326.5527.1524,099
11/3/201427.0027.2026.6426.8438,793
10/31/201427.0027.2126.2526.9076,408
10/30/201425.7326.4825.7326.4746,540
10/29/201425.2926.0825.2525.8926,987
10/28/201424.4625.4224.4625.4044,519
10/27/201424.6224.7324.2424.5026,530
10/24/201425.1725.1724.5524.6322,386
10/23/201424.7825.3024.6025.1152,777
10/22/201424.9024.9624.4424.4627,401
10/21/201425.0925.2224.8624.9724,859
10/20/201424.4925.3324.4925.0740,084
10/17/201425.5425.5424.4524.6134,930
10/16/201424.6925.2224.6625.1639,260
10/15/201424.3925.0424.1124.9757,841
10/14/201424.4624.9524.1624.7841,613
10/13/201423.7424.6723.5624.3226,543
10/10/201423.5923.8823.2923.7030,102
10/9/201424.2224.4523.5723.7419,706
10/8/201423.8424.3223.4524.2439,752
10/7/201423.9024.1323.0723.8129,803
10/6/201424.2224.5924.1024.1741,894
10/3/201423.8724.3923.7324.2831,097
10/2/201423.4023.9923.4023.6023,154
10/1/201423.5223.8323.3823.4139,940
9/30/201423.9624.1423.6923.6958,977
9/29/201423.7724.7023.7623.9226,446
9/26/201423.9324.2323.7624.0439,874
9/25/201424.2724.2723.8323.9243,463
9/24/201424.5225.3324.3424.4330,512
9/23/201424.8025.1724.3924.5735,510
9/22/201425.1325.4624.8024.8130,592
9/19/201425.4526.0724.9525.33102,134
9/18/201425.2225.4525.0625.3818,066
9/17/201425.4725.4724.9925.0920,409
9/16/201424.9725.6724.6725.4327,410
9/15/201425.6425.6425.1025.1218,474
9/12/201426.1326.1325.4025.7426,458
9/11/201425.5126.1425.3826.0546,025
9/10/201425.7225.8325.3925.7215,884
9/9/201425.8525.9725.5925.7943,958
9/8/201425.7426.0025.5625.9950,428
9/5/201425.2325.8124.8225.6052,796
9/4/201425.7625.8625.2725.3616,482
9/3/201425.8926.0025.5625.8048,925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center