Home > Quotes > IMKTA > Historical Prices
IMKTA

Ingles Markets, Incorporated Historical Stock Prices

$21.8
*  
0.24
  negative  
1.11%
Get IMKTA Alerts
*Delayed - data as of May 20, 2013 15:10 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    IMKTA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:10  21.56  21.80  21.50  21.80 15,449
05/17/2013 21.41 21.66 21.37 21.56 31,983
05/16/2013 21.62 21.649 21.25 21.34 14,286
05/15/2013 21.58 21.8 21.41 21.66 16,269
05/14/2013 21.53 21.78 21.47 21.68 26,111
05/13/2013 21.6 21.7 21.46 21.57 11,447
05/10/2013 21.56 21.669 21.5 21.53 10,711
05/09/2013 21.29 21.69 21.29 21.43 23,640
05/08/2013 21.3 21.51 21.16 21.29 14,552
05/07/2013 21.07 21.5132 20.7 21.46 22,576
05/06/2013 21.3 21.479 20.6902 21 19,630
05/03/2013 21.41 21.42 20.918 21.21 16,179
05/02/2013 20.2 21.25 20.2 21.13 13,499
05/01/2013 21.32 21.39 20.15 20.17 41,824
04/30/2013 21.28 21.48 21.1 21.32 27,261
04/29/2013 21.26 21.8 21.21 21.25 19,420
04/26/2013 21.59 21.59 20.85 21.08 32,590
04/25/2013 21.89 21.89 21.5 21.6 11,937
04/24/2013 21.6 21.8 21.55 21.8 13,362
04/23/2013 21.48 21.71 21.31 21.67 13,571
04/22/2013 21.46 21.46 20.75 21.29 30,239
04/19/2013 20.53 21.32 20.49 21.32 17,271
04/18/2013 20.36 20.71 20.32 20.59 29,024
04/17/2013 20.43 20.74 20.02 20.27 30,407
04/16/2013 19.96 20.53 19.96 20.52 46,930
04/15/2013 21.52 21.5447 19.49 19.68 92,793
04/12/2013 21.4 21.78 21.4 21.69 11,658
04/11/2013 21.6 21.8 21.411 21.63 20,805
04/10/2013 21.34 21.74 21.12 21.69 20,976
04/09/2013 21.65 21.65 21.18 21.22 17,271
04/08/2013 21.61 21.85 21.5 21.65 25,513
04/05/2013 21.27 21.73 20.88 21.63 25,455
04/04/2013 21.736 21.736 21.361 21.54 31,388
04/03/2013 21.51 21.75 21.51 21.62 33,386
04/02/2013 21.12 21.75 20.99 21.48 38,408
04/01/2013 21.39 21.42 20.85 20.98 44,220
03/28/2013 21.55 21.6 21.4 21.48 28,051
03/27/2013 21.12 21.6 21.12 21.46 24,127
03/26/2013 21.49 21.49 21.12 21.29 18,026
03/25/2013 21.54 21.58 21.16 21.46 18,417
03/22/2013 21.33 21.55 21.28 21.54 12,354
03/21/2013 21.46 21.54 21.13 21.23 27,254
03/20/2013 21.65 21.65 21.481 21.65 19,556
03/19/2013 21.56 21.75 21.47 21.61 17,622
03/18/2013 20.85 21.7049 20.85 21.69 29,969
03/15/2013 21.18 21.25 20.86 21.15 78,398
03/14/2013 21.043 21.23 20.79 21.1 34,421
03/13/2013 20.7 20.98 20.5301 20.96 21,075
03/12/2013 20.66 20.78 20.39 20.73 31,882
03/11/2013 20.79 20.85 20.51 20.72 24,797
03/08/2013 21.03 21.03 20.6301 20.78 26,919
03/07/2013 21.06 21.1 20.72 20.89 32,282
03/06/2013 20.76 21.35 20.5247 21 33,117
03/05/2013 20.76 20.91 20.502 20.75 26,352
03/04/2013 20.59 20.75 20.42 20.73 20,766
03/01/2013 20.39 20.65 20.13 20.57 27,213
02/28/2013 20.49 20.73 20.31 20.56 39,233
02/27/2013 20.36 20.72 20.03 20.45 52,722
02/26/2013 20.11 20.81 19.74 20.33 255,975
02/25/2013 20.11 20.5 20 20.07 80,471
02/22/2013 19.6 19.61 19.36 19.6 29,646
02/21/2013 19.07 19.5 18.88 19.49 48,084
02/20/2013 19.52 19.55 19.15 19.19 32,945
02/19/2013 19.36 19.58 19.18 19.56 32,763
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.