IMKTA

Historical Stock Prices

$47.91
*  
0.02
0.04%
Get IMKTA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IMKTA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 47.9 48.2 47.3601 47.91 139,714
07/01/2015 48.05 48.54 47.35 47.93 188,362
06/30/2015 47.86 48.64 47.1801 47.77 236,630
06/29/2015 46.92 48.03 46.88 47.5 148,793
06/26/2015 48.03 48.32 47.19 47.57 362,611
06/25/2015 47.19 48.16 46.585 48.07 123,600
06/24/2015 48.23 48.54 47.07 47.16 168,273
06/23/2015 47.77 48.88 47.77 48.49 164,469
06/22/2015 47.31 48.7 47.2601 47.79 148,885
06/19/2015 48.79 49.32 47.47 47.61 773,948
06/18/2015 49.08 49.76 48.26 48.64 115,744
06/17/2015 48.68 49.46 48.49 48.85 89,305
06/16/2015 48.65 49.36 48.16 48.44 90,170
06/15/2015 49.22 49.55 47.81 48.84 141,735
06/12/2015 48.92 50.79 48.5 49.25 116,623
06/11/2015 49.32 49.85 48.76 49.17 77,948
06/10/2015 48.09 49.74 48.09 49.1 124,577
06/09/2015 47.59 48.36 46.6069 47.96 147,651
06/08/2015 49.76 49.76 47.345 47.53 132,341
06/05/2015 50.33 50.33 48.1106 49.65 152,597
06/04/2015 50.74 51.75 49.87 50.28 93,122
06/03/2015 49.08 51.048 48.65 50.83 114,280
06/02/2015 48.21 49.49 48.01 49.08 201,560
06/01/2015 49 49.5 48.24 48.38 136,836
05/29/2015 49.83 50.06 48.77 48.88 126,049
05/28/2015 49.7 50.8 49.35 49.89 68,912
05/27/2015 49.52 50.34 48.75 50.22 120,212
05/26/2015 50.6 50.82 48.74 49.47 120,295
05/22/2015 50.98 51.84 50.26 50.32 80,598
05/21/2015 51.15 51.91 50.86 51.25 93,999
05/20/2015 50.83 51.47 49.94 51.31 108,418
05/19/2015 49.94 51.03 48.48 50.68 173,118
05/18/2015 48.11 51.21 47.66 50.54 226,664
05/15/2015 47.6 47.97 47.15 47.5 72,822
05/14/2015 47.5 48.68 46.5 47.6 109,924
05/13/2015 47.44 48.25 46.72 47.21 193,548
05/12/2015 48.9 50.03 47.08 47.12 219,828
05/11/2015 42.53 50.21 42.53 49.68 382,046
05/08/2015 42.41 43.94 41.78 42.26 209,451
05/07/2015 42.03 42.146 38.69 42 503,769
05/06/2015 40.71 41.77 40.67 41.69 81,875
05/05/2015 41.23 42.13 40.57 40.87 138,383
05/04/2015 42.76 43.5 41.57 41.73 145,213
05/01/2015 41.99 43.6 41.9 43.06 116,653
04/30/2015 43.05 43.82 41.4 41.86 136,459
04/29/2015 44.1 45.06 42.56 43.14 137,089
04/28/2015 45.75 46.2485 44.28 44.87 169,802
04/27/2015 47.91 48.2 45.73 46.11 102,509
04/24/2015 47.24 47.73 46.76 47.61 79,252
04/23/2015 47.29 47.78 46.53 47.28 77,826
04/22/2015 46.7 47.79 46.47 47.57 78,016
04/21/2015 47.1 47.49 46.71 46.86 117,528
04/20/2015 47.71 47.91 46.98 47.11 125,052
04/17/2015 47.07 47.83 46.52 47.56 108,883
04/16/2015 50.2 50.38 47.52 47.55 174,870
04/15/2015 51.21 51.43 50.26 50.48 101,225
04/14/2015 51.8 52.13 51.11 51.2 113,718
04/13/2015 52.23 52.23 50.45 51.97 136,368
04/10/2015 53.67 53.79 51.75 52.23 93,538
04/09/2015 54.05 54.59 53.33 53.66 132,677
04/08/2015 50.62 53.99 50.6 53.9 232,435
04/07/2015 52.98 53.44 50.5151 50.78 200,323
04/06/2015 52.09 53.67 51.75 53.26 155,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?