Indicators

Ingles Markets Inc (NQ: IMKTA )

73.04 -0.46 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.97	14.16	13.64	13.72	67,910	-0.15(-1.11%)
Feb 28, 2012	13.92	14.10	13.37	13.88	288,034	+0.01(+0.05%)
Feb 27, 2012	12.95	13.93	12.91	13.87	146,257	+0.96(+7.44%)
Feb 24, 2012	13.27	13.27	12.80	12.91	50,437	-0.33(-2.49%)
Feb 23, 2012	13.10	13.35	12.99	13.24	94,441	+0.21(+1.65%)
Feb 22, 2012	13.48	13.48	12.97	13.02	73,874	-0.45(-3.36%)
Feb 21, 2012	13.78	13.78	13.37	13.48	55,716	-0.05(-0.40%)
Feb 17, 2012	13.68	13.68	13.48	13.53	36,592	-0.08(-0.56%)
Feb 16, 2012	13.21	13.63	13.21	13.61	38,213	+0.36(+2.72%)
Feb 15, 2012	13.51	13.51	13.22	13.25	51,643	-0.18(-1.37%)
Feb 14, 2012	13.48	13.54	13.32	13.43	42,382	-0.14(-1.02%)
Feb 13, 2012	13.68	13.82	13.44	13.57	61,926	+0.08(+0.57%)
Feb 10, 2012	13.51	13.83	13.42	13.49	67,692	-0.07(-0.51%)
Feb 09, 2012	13.76	13.78	13.52	13.56	37,596	-0.12(-0.84%)
Feb 08, 2012	13.68	13.80	13.58	13.68	28,531	+0.05(+0.34%)
Feb 07, 2012	13.86	13.95	13.58	13.63	100,449	-0.21(-1.50%)
Feb 06, 2012	13.84	13.91	13.62	13.84	45,983	-0.02(-0.17%)
Feb 03, 2012	13.79	13.98	13.63	13.86	77,770	+0.28(+2.04%)
Feb 02, 2012	13.56	13.68	13.44	13.58	61,581	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.