$38.32 0.00 (%) Ingles Markets Inc - NASDAQ

May. 27, 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
5/27/201637.5938.3437.2638.3259,750
5/26/201637.2637.8837.1937.4469,171
5/25/201638.0438.0436.9937.1854,571
5/24/201636.5737.9136.5337.78111,742
5/23/201636.9037.5836.2436.48114,201
5/20/201636.6937.3335.9837.04112,727
5/19/201636.6637.2936.4437.0764,928
5/18/201637.2637.2836.0836.7187,491
5/17/201638.2438.5337.0237.2382,570
5/16/201638.5138.6937.6138.45111,638
5/13/201638.1439.3538.0638.3366,547
5/12/201637.9038.6237.8238.4678,067
5/11/201639.2439.3237.6137.68160,210
5/10/201640.6740.8639.3739.42141,954
5/9/201638.0041.4036.9240.90190,882
5/6/201636.2137.1236.2137.12133,025
5/5/201636.8836.8836.0536.1694,403
5/4/201636.3736.8935.8136.7385,576
5/3/201636.2236.9836.0536.5675,482
5/2/201636.2836.6835.8136.5090,403
4/29/201636.9037.1836.0136.0770,861
4/28/201636.9037.6536.6537.0790,975
4/27/201636.9437.2836.6037.03112,649
4/26/201635.9837.2735.7436.96120,243
4/25/201635.0036.0135.0035.9795,612
4/22/201635.0235.3934.4135.0390,663
4/21/201636.0136.0134.7935.1268,887
4/20/201634.6736.3934.6736.0370,655
4/19/201635.4135.5734.6834.6992,756
4/18/201635.8736.0634.9435.2881,360
4/15/201634.8236.1634.6836.1395,926
4/14/201635.7735.7734.6434.8268,423
4/13/201634.6935.9034.5335.84124,464
4/12/201633.6834.7933.5034.53116,925
4/11/201634.5734.7833.6333.68173,562
4/8/201635.0835.6634.2134.38108,479
4/7/201636.1536.6134.3034.95166,832
4/6/201636.2036.6636.2036.4687,740
4/5/201635.6537.4635.6536.14206,416
4/4/201637.2437.2435.7036.17218,322
4/1/201637.3337.4536.9637.32153,906
3/31/201636.9837.6336.8037.50270,708
3/30/201636.3937.4835.8737.12222,362
3/29/201635.0636.1934.6436.14130,669
3/28/201634.9135.5034.6435.17125,415
3/24/201634.7135.0534.3734.9967,114
3/23/201635.2635.3134.5034.83146,730
3/22/201635.3435.9235.0035.3193,046
3/21/201636.0836.4134.7335.36233,688
3/18/201635.8736.4735.1636.07226,182
3/17/201635.4435.9935.3135.8793,614
3/16/201634.3636.1433.8035.39164,202
3/15/201634.6835.0933.7634.76219,205
3/14/201634.4535.1734.2135.07119,926
3/11/201633.2334.7132.9134.67144,788
3/10/201633.9234.6532.7032.8889,574
3/9/201633.1634.0333.0233.91100,997
3/8/201632.7733.8232.7732.95150,977
3/7/201632.5733.9232.5733.06123,986
3/4/201632.5433.2131.8932.64153,225
3/3/201634.5834.8231.8032.14202,292
3/2/201634.1234.8633.7534.74145,480
3/1/201634.1634.4433.0734.05385,520
2/29/201635.5336.0431.7733.73349,108
2/26/201636.7236.8835.9736.09126,055
2/25/201636.2436.6635.7436.5455,557
2/24/201635.9936.5234.8636.20140,516
2/23/201634.2836.4834.1636.26148,785
2/22/201634.3834.6833.9534.41137,495
2/19/201634.6035.2233.9134.14110,431
2/18/201635.2235.2734.1834.97109,322
2/17/201635.8235.9235.1735.38158,725
2/16/201635.6736.3835.1235.8499,407
2/12/201635.4536.1534.5435.47101,997
2/11/201633.8735.1933.3534.93124,155
2/10/201634.6335.2234.2334.58267,633
2/9/201634.1535.1034.1134.44123,349
2/8/201634.9934.9932.0334.18159,738
2/5/201636.0836.7733.6234.23220,542
2/4/201635.9436.5735.6236.1494,558
2/3/201637.6738.0735.8536.20106,850
2/2/201637.7837.7836.8737.22106,773
2/1/201638.0239.0637.4638.26135,412
1/29/201636.3838.4336.3838.36119,251
1/28/201636.1536.4135.7836.3271,122
1/27/201636.1736.8235.4435.86100,492
1/26/201635.9236.8035.9136.1879,684
1/25/201636.2737.3235.8735.9693,112
1/22/201636.3737.9435.9036.35157,517
1/21/201636.1036.4834.9735.93188,741
1/20/201635.1836.5133.6135.85229,639
1/19/201636.6736.6735.2135.71132,054
1/15/201636.9537.0834.2336.46201,211
1/14/201638.1238.7837.3537.95104,444
1/13/201639.3239.3237.6137.90161,964
1/12/201639.5740.3238.5439.19156,957
1/11/201637.8439.5937.8439.21162,540
1/8/201637.2338.2936.9137.71222,367
1/7/201638.1038.1936.8437.23244,331
1/6/201639.0039.7938.2338.66241,140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center