$33.97 +0.64 (%) Ingles Markets Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMKTA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center