Ingles Markets (IMKTA)

15.27 -0.35  -2.24%  May 30, 11:13AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ingles Markets Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 15.62 15.90 15.47 15.62 131320
May 25, 2012 15.85 16.14 15.78 16.11 24873
May 24, 2012 15.95 15.95 15.51 15.79 21129
May 23, 2012 15.90 16.01 15.82 15.86 86715
May 22, 2012 16.24 16.32 15.83 15.96 35039
May 21, 2012 16.00 16.48 15.95 16.28 39327
May 18, 2012 16.02 16.19 15.87 16.03 57373
May 17, 2012 15.95 16.26 15.89 16.06 32942
May 16, 2012 16.46 16.46 15.86 15.86 51756
May 15, 2012 16.31 16.52 16.15 16.35 24116
May 14, 2012 16.50 16.61 16.30 16.30 36339
May 11, 2012 17.00 17.06 16.50 16.70 87277
May 10, 2012 17.06 17.23 16.89 17.05 34630
May 9, 2012 17.24 17.24 16.88 16.90 60756
May 8, 2012 16.79 17.50 16.78 17.47 53469
May 7, 2012 16.90 17.17 16.79 16.92 60739
May 4, 2012 17.15 17.29 17.10 17.12 43668
May 3, 2012 17.51 17.64 17.11 17.22 33715
May 2, 2012 17.11 17.49 17.11 17.48 41215
May 1, 2012 17.49 17.72 17.16 17.20 61247
April 30, 2012 17.98 17.98 17.02 17.39 83702
April 27, 2012 17.34 17.96 17.24 17.96 70994
April 26, 2012 16.94 17.29 16.91 17.18 22905
April 25, 2012 17.36 17.55 16.87 17.00 33861
April 24, 2012 16.53 17.18 16.53 17.17 36629
April 23, 2012 16.55 16.70 16.50 16.54 29153
April 20, 2012 16.84 17.17 16.62 16.76 32866
April 19, 2012 16.70 16.77 16.50 16.59 37604
April 18, 2012 16.92 16.96 16.51 16.63 17056
April 17, 2012 16.69 17.20 16.69 16.99 38874
April 16, 2012 16.50 16.63 16.31 16.55 39228
April 13, 2012 16.92 16.92 16.50 16.50 26751
April 12, 2012 16.59 17.09 16.58 16.94 55130
April 11, 2012 16.34 16.76 16.34 16.63 31299
April 10, 2012 16.73 16.93 16.25 16.30 80835
April 9, 2012 16.75 17.15 16.70 16.75 33537
April 5, 2012 16.82 17.07 16.72 16.94 36939
April 4, 2012 16.91 16.93 16.72 16.90 40126
April 3, 2012 17.38 17.50 16.93 16.99 40953
April 2, 2012 17.66 17.82 17.50 17.56 45685
March 30, 2012 17.95 17.95 17.61 17.64 42483
March 29, 2012 17.82 18.12 17.70 17.90 34397
March 28, 2012 18.08 18.08 17.83 17.91 27304
March 27, 2012 18.26 18.39 18.11 18.14 22147
March 26, 2012 18.25 18.50 18.05 18.28 45922
March 23, 2012 17.61 18.00 17.57 18.00 20213
March 22, 2012 17.57 17.96 17.57 17.65 25587
March 21, 2012 17.88 18.00 17.65 17.68 15634
March 20, 2012 17.96 18.12 17.75 17.75 54915
March 19, 2012 17.79 18.19 17.72 18.11 45047
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IMKTA News

3 Stocks Set to Soar
May 08, 2:20PM
Listen to $IMKTA Q2 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3Zsc
about 30 days ago by earningscast
$IMKTA forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3OAt
about 43 days ago by RecogniaEvents
Listen to $IMKTA Q1 2012 earnings call (EPS 0.43 vs est 0.44) - live at 09:00 AM, ondemand after - http://stks.co/29Ck
about 121 days ago by earningscast

Recent Quotes

Symbol Price Chg Chg % Market Cap
IMKTA 15.27 -0.35 -2.24% 379.10M
IMI 6.73 +0.00 +0.00%
IMH 2.02 -0.01 -0.49% 15.80M
IMGN 14.32 -0.14 -1.00% 1.111B
IMC 15.21 -0.07 -0.47%
IMAX 21.44 -0.53 -2.41% 1.435B
IM 18.03 -0.06 -0.33% 2.715B
ILMN 44.20 +0.00 +0.00% 5.448B
ILF 40.17 -0.62 -1.52%
IL 4.09 -0.12 -2.85% 230.50M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close