$50.43 +0.53 (%) Ingles Markets Inc - NASDAQ

Aug. 4, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
8/3/201546.8250.0446.3049.90159,015
7/31/201545.7246.4045.5046.28185,630
7/30/201546.3646.5745.3545.64204,740
7/29/201546.1647.1645.8446.50102,710
7/28/201545.7546.7245.0446.23131,973
7/27/201545.9446.1845.0945.73133,186
7/24/201547.2147.2745.9446.05129,500
7/23/201548.3548.3547.1747.25180,885
7/22/201548.4149.0947.7448.12186,633
7/21/201548.5549.2648.1148.56170,168
7/20/201549.1149.5748.2048.46163,897
7/17/201549.7950.4748.7648.87119,838
7/16/201549.2450.3448.8149.87110,292
7/15/201549.7249.8548.5148.98196,946
7/14/201550.0550.4148.8649.72188,359
7/13/201551.1651.5249.4050.29113,454
7/10/201551.5051.5250.1550.7896,533
7/9/201551.0151.4049.4850.95197,882
7/8/201549.5450.9949.0750.49128,120
7/7/201547.5949.9847.5849.91150,077
7/6/201547.5648.3147.2247.96131,348
7/2/201547.9048.2047.3647.91139,714
7/1/201548.0548.5447.3547.93188,362
6/30/201547.8648.6447.1847.77236,630
6/29/201546.9248.0346.8847.50148,935
6/26/201548.0348.3247.1947.57362,611
6/25/201547.1948.1646.5948.07123,600
6/24/201548.2348.5447.0747.16168,273
6/23/201547.7748.8847.7748.49164,469
6/22/201547.3148.7047.2647.79148,885
6/19/201548.7949.3247.4747.61773,948
6/18/201549.0849.7648.2648.64115,744
6/17/201548.6849.4648.4948.8589,305
6/16/201548.6549.3648.1648.4490,170
6/15/201549.2249.5547.8148.84141,735
6/12/201548.9250.7948.5049.25116,623
6/11/201549.3249.8548.7649.1777,948
6/10/201548.0949.7448.0949.10124,577
6/9/201547.5948.3646.6147.96147,651
6/8/201549.7649.7647.3547.53132,341
6/5/201550.3350.3348.1149.65152,597
6/4/201550.7451.7549.8750.2893,122
6/3/201549.0851.0548.6550.83114,280
6/2/201548.2149.4948.0149.08201,560
6/1/201549.0049.5048.2448.38136,836
5/29/201549.8350.0648.7748.88126,049
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!