$37.64 +0.05 (%) Ingles Markets Inc - NASDAQ

Aug. 23, 2016 | 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
8/22/201636.9337.7536.6737.5947,755
8/19/201636.7237.4336.5336.9747,810
8/18/201636.7137.1436.5636.8943,854
8/17/201636.7937.0036.2036.63106,298
8/16/201637.2237.4436.6336.7159,633
8/15/201637.2437.4537.0337.3673,474
8/12/201637.1437.4636.5637.1255,247
8/11/201637.3838.1936.8236.9888,390
8/10/201637.4337.7237.0037.4951,196
8/9/201637.3137.8337.2637.5254,063
8/8/201637.9838.5137.2137.3646,385
8/5/201637.7738.0437.0637.9164,697
8/4/201636.5837.6236.5837.4970,425
8/3/201636.7337.1235.7736.41104,069
8/2/201637.9838.4636.1536.8685,626
8/1/201638.6238.7537.9138.09104,853
7/29/201639.0139.3138.5438.8368,120
7/28/201639.6739.6738.6638.9772,319
7/27/201640.5040.8639.2139.6149,148
7/26/201640.3540.6740.0040.5450,081
7/25/201639.1040.2939.0340.2539,094
7/22/201639.0639.6538.7839.3236,033
7/21/201639.6039.8239.1339.1937,315
7/20/201639.8340.2639.7239.7433,691
7/19/201640.1440.2939.8139.8124,894
7/18/201640.0140.6539.8540.0644,982
7/15/201640.3540.3540.0040.0536,666
7/14/201640.1440.4139.7340.0431,567
7/13/201640.1140.4739.6540.0377,685
7/12/201639.9240.3139.5139.9562,729
7/11/201639.8339.9839.4439.9555,928
7/8/201638.9040.0038.6539.7569,166
7/7/201638.4538.7437.8338.6444,987
7/6/201637.7538.6137.4638.5891,738
7/5/201637.5038.0537.0237.8543,775
7/1/201637.4138.0437.4037.8655,262
6/30/201637.2637.3636.0637.30127,347
6/29/201636.5437.3736.4637.2275,286
6/28/201638.0138.6236.3836.48120,572
6/27/201637.8638.0036.9337.78107,745
6/24/201637.5038.6237.0638.15280,674
6/23/201637.4637.9937.3637.9051,160
6/22/201636.5837.2536.5737.0897,870
6/21/201636.9736.9736.3536.6552,110
6/20/201637.0437.6737.0237.1061,955
6/17/201637.3037.3536.5136.70159,882
6/16/201637.0637.7536.9537.4191,145
6/15/201637.2938.1337.1137.3596,701
6/14/201637.5137.8136.9637.3087,860
6/13/201638.0938.4737.2737.50109,250
6/10/201638.1338.7337.6938.4764,167
6/9/201638.9738.9738.3738.6176,440
6/8/201638.3739.0938.0639.0166,265
6/7/201638.1638.6737.9238.4569,961
6/6/201638.1938.5538.0338.0547,894
6/3/201638.5039.8037.7638.3072,689
6/2/201638.3038.5337.8038.5080,827
6/1/201636.8938.6836.8938.4591,684
5/31/201638.2438.4137.0137.28111,741
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center