INGREDION $71.21

up +0.46


23/5/2013 02:23 PM  |  NYSE : INGR  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

INGR historical data

Date Open High Low Close Volume
5/22/2013 71.45 72.09 70.53 70.75 4540
5/21/2013 71.63 71.68 70.67 71.56 4107
5/20/2013 72.44 72.66 71.56 71.72 4067
5/17/2013 71.19 72.43 71.17 72.42 3586
5/16/2013 71.83 72.05 71.08 71.15 2824
5/15/2013 71.18 71.98 70.85 71.86 4561
5/14/2013 70.53 71.50 70.32 71.48 3747
5/13/2013 70.20 70.49 69.88 70.38 3691
5/10/2013 70.48 71.16 69.95 70.46 3954
5/9/2013 70.71 71.24 70.36 70.54 4126
5/8/2013 69.48 71.21 69.42 70.68 5775
5/7/2013 70.04 70.04 69.54 69.78 4532
5/6/2013 69.88 70.00 69.37 69.64 3806
5/3/2013 71.14 71.17 69.25 70.03 4435
5/2/2013 71.45 71.47 68.69 70.25 6982
5/1/2013 72.06 72.53 70.80 70.97 6850
4/30/2013 71.62 72.07 71.59 72.01 6943
4/29/2013 71.77 71.99 71.23 71.51 7437
4/26/2013 71.16 72.60 70.92 71.75 5725
4/25/2013 72.96 73.36 72.66 72.79 5067
4/24/2013 73.83 73.90 72.36 72.51 3856
4/23/2013 73.70 74.00 72.71 73.55 7075
4/22/2013 73.32 73.44 72.46 73.20 4643
4/19/2013 72.91 73.29 72.49 72.89 4287
4/18/2013 72.62 73.10 72.30 72.65 6283
4/17/2013 72.64 72.65 71.67 72.34 6772
4/16/2013 72.14 73.37 71.40 73.33 5285
4/15/2013 73.59 73.59 71.66 71.66 5873
4/12/2013 73.85 74.15 73.61 73.75 2480
4/11/2013 73.48 74.31 73.41 74.01 3890
4/10/2013 73.07 73.58 72.88 73.57 4866
4/9/2013 73.95 73.95 72.32 72.95 6939
4/8/2013 73.08 73.99 73.06 73.99 3963
4/5/2013 72.62 73.26 72.20 73.25 4560
4/4/2013 72.75 73.84 72.71 73.37 5682
4/3/2013 73.03 73.60 72.71 72.89 9593
4/2/2013 72.67 73.48 72.67 73.20 4100
4/1/2013 72.11 72.34 72.07 72.25 3088
3/28/2013 72.14 72.58 71.79 72.32 4572
3/27/2013 70.49 72.42 70.49 72.27 1296
3/26/2013 71.03 71.39 70.96 71.32 3012
3/25/2013 70.50 71.15 70.50 70.88 4446
3/22/2013 69.61 70.49 69.61 70.47 3425
3/21/2013 69.42 70.00 69.28 69.53 6497
3/20/2013 69.09 69.95 68.85 69.91 4811
3/19/2013 67.70 68.88 67.70 68.84 5039
3/18/2013 67.56 68.25 67.35 67.46 4694
3/15/2013 69.22 69.32 67.65 68.20 17809
3/14/2013 68.34 69.79 68.17 69.36 5931
3/13/2013 67.56 68.63 67.34 68.26 7160
3/12/2013 66.84 67.49 66.24 67.20 6638
3/11/2013 68.26 68.31 65.82 66.70 10690
3/8/2013 67.91 68.83 67.00 68.78 4804
3/7/2013 68.27 68.39 67.40 67.58 2272
3/6/2013 67.51 68.35 67.31 68.17 5797
3/5/2013 66.56 67.47 66.35 67.19 4121
3/4/2013 66.42 66.49 65.68 66.26 3291
3/1/2013 65.83 66.85 65.37 66.59 6988
2/28/2013 65.73 66.49 65.41 66.20 5000
2/27/2013 64.29 65.80 64.03 65.67 3602
2/26/2013 63.81 64.38 63.41 64.15 3771
2/25/2013 65.04 65.36 63.70 63.70 4650
2/22/2013 65.36 65.36 64.55 65.11 4731
2/21/2013 66.05 66.13 64.91 65.02 3560
2/20/2013 66.84 67.00 66.18 66.20 4937
2/19/2013 66.00 66.83 65.75 66.83 5548
2/15/2013 65.67 65.95 65.59 65.88 3148
2/14/2013 64.98 65.62 64.83 65.50 4939
2/13/2013 64.98 65.26 64.84 65.09 4178
2/12/2013 65.29 65.36 64.54 64.76 6570
2/11/2013 65.30 65.72 65.10 65.31 4390
2/8/2013 64.94 65.45 64.20 65.30 5192
2/7/2013 65.20 66.10 64.14 64.88 10311
2/6/2013 65.76 66.23 65.30 65.79 5964
2/5/2013 64.54 66.25 64.20 66.07 8161
2/4/2013 64.88 64.98 62.44 63.95 16568
2/1/2013 66.50 66.50 64.64 65.10 13641
1/31/2013 66.30 66.80 65.98 66.07 6200
1/30/2013 67.76 67.91 66.11 66.28 9926
1/29/2013 66.57 68.24 66.01 67.75 10310
1/28/2013 67.03 68.92 66.11 66.75 12043
1/25/2013 70.08 70.32 69.65 70.00 2914
1/24/2013 70.16 70.31 69.84 70.08 2348
1/23/2013 69.83 70.39 69.44 70.28 4020
1/22/2013 69.75 69.96 69.54 69.73 3419
1/18/2013 70.28 70.28 69.34 69.70 3006
1/17/2013 69.09 70.42 69.09 70.26 4041
1/16/2013 68.54 69.14 68.10 68.98 9813
1/15/2013 67.98 69.23 67.96 68.81 3958
1/14/2013 67.81 68.34 67.72 68.32 2689
1/11/2013 67.39 67.90 66.71 67.87 4483
1/10/2013 67.93 67.95 67.08 67.40 3712
1/9/2013 66.03 67.50 66.02 67.40 3953
1/8/2013 65.44 65.99 65.41 65.88 4070
1/7/2013 66.78 67.00 65.45 65.52 4939
1/4/2013 66.93 67.07 66.67 66.78 3840
1/3/2013 66.95 67.13 66.68 66.94 4052
1/2/2013 65.51 67.01 65.49 67.00 9700
12/31/2012 63.81 64.55 63.69 64.43 3728
12/28/2012 64.45 64.68 63.90 63.91 2141
Marketplace
Trading Center