IMKTA

Ingles Markets, Incorporated Historical Stock Prices

$50.22
*  
0.75
1.52%
Get IMKTA Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading IMKTA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IMKTA Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-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.
16:00  49.52  50.34  48.75  50.22 120,212
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
04/02/2015 50.98 52.84 50.522 51.98 126,450
04/01/2015 49.51 51.24 48.76 51.15 155,707
03/31/2015 49.74 50.18 49.16 49.48 192,376
03/30/2015 48.13 50 47.52 49.81 173,229
03/27/2015 47.75 48.23 47.26 48.08 108,295
03/26/2015 47 47.74 46.69 47.57 78,357
03/25/2015 48.83 48.83 47.19 47.38 131,348
03/24/2015 49.57 49.7999 48.5 48.9 62,169
03/23/2015 48.71 50.04 48.06 49.52 102,340
03/20/2015 49.49 49.49 48.03 48.9 119,153
03/19/2015 49.3 49.85 49.0011 49.31 62,103
03/18/2015 48.52 49.51 48.22 49.28 108,074
03/17/2015 49 49.78 48.41 48.89 148,829
03/16/2015 50.56 51.09 48.12 48.46 223,277
03/13/2015 49.71 50.64 49.29 50.49 129,443
03/12/2015 48.65 50.11 48.121 49.64 130,046
03/11/2015 48.44 48.69 46.69 48.49 190,140
03/10/2015 48.54 48.99 47.4901 48.25 158,413
03/09/2015 47.26 48.99 47.26 48.85 197,463
03/06/2015 48.29 48.82 46.68 46.9 143,126
03/05/2015 46.48 48.36 45.9901 48.29 170,433
03/04/2015 45.81 46.72 45.655 46.38 127,356
03/03/2015 47.18 47.18 45.4 45.81 376,465
03/02/2015 43.89 47.34 43.86 47.18 451,912
02/27/2015 43.98 44.34 43.23 43.24 178,694
*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?