$24.97 0.00 (%) Ingles Markets Inc - NASDAQ

Oct. 21, 2014 | 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
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
9/2/201425.2625.9425.1225.6250,070
8/29/201424.8125.3924.4425.2463,511
8/28/201425.0325.1024.5824.7321,965
8/27/201425.3925.4025.1125.1215,854
8/26/201425.0925.4025.0925.2626,468
8/25/201425.1825.1924.7225.0838,826
8/22/201424.9425.2624.9425.1416,312
8/21/201425.0625.1824.8024.9134,677
8/20/201425.1825.2324.8525.0027,872
8/19/201425.2125.4325.0425.2025,138
8/18/201425.2425.5525.0525.3429,210
8/15/201425.2625.2924.4324.9359,929
8/14/201425.0225.4124.8824.9727,078
8/13/201425.0725.1324.8824.9318,287
8/12/201425.3125.4224.8025.0722,594
8/11/201424.9625.7924.9625.3139,981
8/8/201424.6025.0324.5424.8929,067
8/7/201424.6424.7424.3224.6717,069
8/6/201424.1824.7524.1824.4756,036
8/5/201423.9524.6923.9224.3046,068
8/4/201424.4124.8523.9723.98118,414
8/1/201424.4624.7123.9124.6654,424
7/31/201424.8124.9024.4124.5235,754
7/30/201425.3325.3324.9324.9928,314
7/29/201425.3025.5225.0325.1027,668
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center