$49.66 -0.23 (%) Ingles Markets Inc - NASDAQ

May. 29, 2015 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
5/28/201549.7050.8049.3549.8968,912
5/27/201549.5250.3448.7550.22120,212
5/26/201550.6050.8248.7449.47120,295
5/22/201550.9851.8450.2650.3280,598
5/21/201551.1551.9150.8651.2593,999
5/20/201550.8351.4749.9451.31108,418
5/19/201549.9451.0348.4850.68173,118
5/18/201548.1151.2147.6650.54226,664
5/15/201547.6047.9747.1547.5072,822
5/14/201547.5048.6846.5047.60109,924
5/13/201547.4448.2546.7247.21193,548
5/12/201548.9050.0347.0847.12219,828
5/11/201542.5350.2142.5349.68382,046
5/8/201542.4143.9441.7842.26209,451
5/7/201542.0342.1538.6942.00503,769
5/6/201540.7141.7740.6741.6981,875
5/5/201541.2342.1340.5740.87138,383
5/4/201542.7643.5041.5741.73145,213
5/1/201541.9943.6041.9043.06116,653
4/30/201543.0543.8241.4041.86136,459
4/29/201544.1045.0642.5643.14137,089
4/28/201545.7546.2544.2844.87169,802
4/27/201547.9148.2045.7346.11102,509
4/24/201547.2447.7346.7647.6179,252
4/23/201547.2947.7846.5347.2877,826
4/22/201546.7047.7946.4747.5778,016
4/21/201547.1047.4946.7146.86117,528
4/20/201547.7147.9146.9847.11125,052
4/17/201547.0747.8346.5247.56108,883
4/16/201550.2050.3847.5247.55174,870
4/15/201551.2151.4350.2650.48101,225
4/14/201551.8052.1351.1151.20113,718
4/13/201552.2352.2350.4551.97136,368
4/10/201553.6753.7951.7552.2393,538
4/9/201554.0554.5953.3353.66132,677
4/8/201550.6253.9950.6053.90232,435
4/7/201552.9853.4450.5250.78200,323
4/6/201552.0953.6751.7553.26155,069
4/2/201550.9852.8450.5251.98126,450
4/1/201549.5151.2448.7651.15155,707
3/31/201549.7450.1849.1649.48192,376
3/30/201548.1350.0047.5249.81173,229
3/27/201547.7548.2347.2648.08108,295
3/26/201547.0047.7446.6947.5778,357
3/25/201548.8348.8347.1947.38131,348
3/24/201549.5749.8048.5048.9062,169
3/23/201548.7150.0448.0649.52102,340
3/20/201549.4949.4948.0348.90119,153
3/19/201549.3049.8549.0049.3162,103
3/18/201548.5249.5148.2249.28108,074
3/17/201549.0049.7848.4148.89148,829
3/16/201550.5651.0948.1248.46223,277
3/13/201549.7150.6449.2950.49129,443
3/12/201548.6550.1148.1249.64130,046
3/11/201548.4448.6946.6948.49190,238
3/10/201548.5448.9947.4948.25158,413
3/9/201547.2648.9947.2648.85197,463
3/6/201548.2948.8246.6846.90143,126
3/5/201546.4848.3645.9948.29170,433
3/4/201545.8146.7245.6646.38127,356
3/3/201547.1847.1845.4045.81376,465
3/2/201543.8947.3443.8647.18451,912
2/27/201543.9844.3443.2343.24178,744
2/26/201542.7444.0042.5143.8385,341
2/25/201543.4943.8042.6542.9578,055
2/24/201542.7943.8842.6343.3799,772
2/23/201542.7743.4442.4343.11167,334
2/20/201543.9943.9942.6242.91103,185
2/19/201543.4143.9543.0643.8798,980
2/18/201544.2944.3242.7643.34118,556
2/17/201542.2644.4241.7744.12237,283
2/13/201542.4542.4541.5642.26143,051
2/12/201542.6942.7741.8942.44138,837
2/11/201541.3142.6841.1442.55182,372
2/10/201542.1342.7641.8642.01306,423
2/9/201541.0042.2940.1742.14227,311
2/6/201544.5044.5040.9141.29228,088
2/5/201544.1644.5343.3443.80201,647
2/4/201543.8644.9843.8644.06122,552
2/3/201543.9044.7743.3444.21164,748
2/2/201542.6543.7841.3243.71174,189
1/30/201543.4544.2042.4042.65275,742
1/29/201543.5344.2443.0643.93221,442
1/28/201544.5044.7942.9043.19158,797
1/27/201544.2544.9843.8844.79165,013
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center