$47.56 +0.01 (%) Ingles Markets Inc - NASDAQ

Apr. 17, 2015 | 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
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
1/2/201537.3738.5636.3838.49145,552
12/31/201437.1137.6936.9837.0976,964
12/30/201437.2237.3936.6537.14116,554
12/29/201435.7937.7035.7936.90145,607
12/26/201435.8936.1635.1635.5946,986
12/24/201435.6636.0235.0935.6659,297
12/23/201434.6036.1534.5235.80150,050
12/22/201434.3134.7433.8834.52136,269
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center