Mail

IMKTA - Ingles Markets, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	31.82	32.39	31.82	31.95	31.95	41,100
Jul 18, 2019	32.00	32.11	31.70	31.99	31.99	73,300
Jul 17, 2019	32.46	32.46	31.90	31.97	31.97	79,200
Jul 16, 2019	32.33	32.83	32.33	32.52	32.52	29,000
Jul 15, 2019	32.52	32.58	31.62	32.29	32.29	52,400
Jul 12, 2019	32.23	32.96	32.05	32.29	32.29	49,300
Jul 11, 2019	31.98	32.35	31.68	32.23	32.23	35,400
Jul 10, 2019	31.88	32.39	31.46	31.99	31.99	50,400
Jul 10, 2019	0.165 Dividend
Jul 09, 2019	31.62	32.12	31.25	31.99	31.82	46,100
Jul 08, 2019	31.71	31.95	31.40	31.84	31.68	34,300
Jul 05, 2019	31.38	31.83	31.37	31.76	31.60	35,900
Jul 03, 2019	31.22	31.82	31.20	31.41	31.25	24,900
Jul 02, 2019	31.34	31.75	30.57	31.27	31.11	86,900
Jul 01, 2019	31.40	31.43	30.92	31.34	31.18	63,800
Jun 28, 2019	31.45	32.21	30.90	31.13	30.97	142,400
Jun 27, 2019	31.20	31.58	31.03	31.55	31.39	39,700
Jun 26, 2019	31.10	31.38	30.70	31.20	31.04	48,300
Jun 25, 2019	31.01	31.27	30.55	31.01	30.85	56,000
Jun 24, 2019	31.56	31.88	30.84	30.86	30.70	59,800
Jun 21, 2019	31.52	31.78	30.55	31.58	31.42	170,700
Jun 20, 2019	31.66	31.94	31.43	31.61	31.45	61,000
Jun 19, 2019	32.09	32.18	31.42	31.69	31.53	53,100
Jun 18, 2019	32.21	32.60	31.53	32.01	31.84	83,400
Jun 17, 2019	31.64	32.72	31.62	32.07	31.90	82,000
Jun 14, 2019	31.81	32.02	31.66	31.77	31.61	36,800
Jun 13, 2019	31.67	32.08	31.62	31.82	31.66	46,100
Jun 12, 2019	30.82	31.84	30.79	31.72	31.56	65,200
Jun 11, 2019	30.14	31.01	30.14	31.00	30.84	67,200
Jun 10, 2019	30.10	30.52	29.98	30.07	29.91	25,400
Jun 07, 2019	29.93	30.03	29.70	30.01	29.86	27,900
Jun 06, 2019	29.90	29.98	29.17	29.90	29.75	39,000
Jun 05, 2019	30.72	30.91	29.74	29.88	29.73	59,000
Jun 04, 2019	30.05	31.26	29.86	30.70	30.54	94,600
Jun 03, 2019	29.66	29.95	29.30	29.86	29.71	67,300
May 31, 2019	30.71	30.86	29.51	29.81	29.66	126,300
May 30, 2019	31.39	31.87	30.74	30.92	30.76	43,100
May 29, 2019	31.24	31.59	30.80	31.41	31.25	63,500
May 28, 2019	31.28	31.50	31.09	31.39	31.23	81,000
May 24, 2019	30.66	31.39	30.49	31.12	30.96	46,500
May 23, 2019	30.62	30.97	30.41	30.51	30.35	83,900
May 22, 2019	30.86	31.33	30.42	30.83	30.67	65,300
May 21, 2019	30.48	31.14	30.48	30.95	30.79	40,700
May 20, 2019	30.63	30.90	29.94	30.41	30.25	129,400
May 17, 2019	30.39	31.07	30.39	30.67	30.51	59,400
May 16, 2019	30.70	31.16	30.37	30.58	30.42	65,000
May 15, 2019	30.68	30.78	30.19	30.49	30.33	79,900
May 14, 2019	30.13	30.98	30.13	30.86	30.70	47,900
May 13, 2019	29.60	30.33	29.33	30.18	30.02	62,500
May 10, 2019	28.78	30.08	28.75	29.91	29.76	51,000
May 09, 2019	27.41	28.99	27.30	28.92	28.77	58,200
May 08, 2019	27.25	27.60	27.05	27.53	27.39	56,800
May 07, 2019	27.69	27.95	27.24	27.45	27.31	41,400
May 06, 2019	27.22	27.89	27.22	27.88	27.74	37,600
May 03, 2019	26.90	27.89	26.90	27.59	27.45	138,500
May 02, 2019	27.39	27.43	26.69	26.70	26.56	52,100
May 01, 2019	27.31	27.66	27.16	27.24	27.10	75,500
Apr 30, 2019	27.94	27.94	27.22	27.45	27.31	43,900
Apr 29, 2019	27.68	27.99	27.55	27.90	27.76	58,900
Apr 26, 2019	28.02	28.19	27.33	27.51	27.37	50,000
Apr 25, 2019	27.98	28.30	27.71	28.19	28.04	93,000
Apr 24, 2019	28.15	28.50	28.02	28.15	28.00	45,600
Apr 23, 2019	27.90	28.17	27.45	28.16	28.01	36,200
Apr 22, 2019	28.07	28.07	27.44	27.69	27.55	38,400
Apr 18, 2019	28.03	28.28	27.87	28.00	27.86	51,500
Apr 17, 2019	27.77	28.18	27.56	28.13	27.98	31,900
Apr 16, 2019	27.50	27.95	27.44	27.65	27.51	34,300
Apr 15, 2019	27.27	27.63	27.04	27.49	27.35	30,900
Apr 12, 2019	27.37	27.57	27.01	27.17	27.03	34,700
Apr 11, 2019	27.43	27.60	27.28	27.37	27.23	37,400
Apr 10, 2019	27.02	27.48	27.02	27.32	27.18	29,600
Apr 10, 2019	0.165 Dividend
Apr 09, 2019	27.00	27.30	26.78	27.06	26.76	53,800
Apr 08, 2019	27.01	27.17	26.68	27.09	26.79	45,500
Apr 05, 2019	26.36	27.12	26.28	27.01	26.71	48,300
Apr 04, 2019	26.35	26.60	25.87	26.35	26.05	62,300
Apr 03, 2019	27.15	27.15	25.57	26.10	25.81	133,000
Apr 02, 2019	27.61	27.61	26.63	27.12	26.82	80,500
Apr 01, 2019	27.71	28.16	27.37	27.63	27.32	68,600
Mar 29, 2019	27.46	27.68	27.22	27.62	27.31	37,900
Mar 28, 2019	27.72	27.73	27.16	27.29	26.98	48,800
Mar 27, 2019	27.80	27.94	27.29	27.56	27.25	65,100
Mar 26, 2019	27.56	28.01	27.37	27.76	27.45	40,200
Mar 25, 2019	27.54	28.14	27.38	27.58	27.27	39,900
Mar 22, 2019	27.98	28.31	27.29	27.55	27.24	56,400
Mar 21, 2019	27.87	28.41	27.87	28.04	27.73	35,900
Mar 20, 2019	28.41	28.68	27.73	28.00	27.69	31,100
Mar 19, 2019	28.67	29.03	28.32	28.45	28.13	28,200
Mar 18, 2019	27.99	28.80	27.99	28.56	28.24	46,900
Mar 15, 2019	28.86	28.91	27.33	27.99	27.68	153,200
Mar 14, 2019	29.38	29.55	28.81	28.86	28.54	36,400
Mar 13, 2019	29.54	29.72	29.11	29.39	29.06	36,500
Mar 12, 2019	29.64	29.76	29.33	29.45	29.12	52,700
Mar 11, 2019	29.68	29.69	29.40	29.62	29.29	33,300
Mar 08, 2019	30.01	30.01	29.39	29.57	29.24	43,300
Mar 07, 2019	29.53	30.25	29.40	29.85	29.51	55,600
Mar 06, 2019	30.84	30.84	29.61	29.83	29.50	61,500
Mar 05, 2019	30.65	30.96	30.36	30.71	30.37	37,100
Mar 04, 2019	31.36	31.36	30.15	30.64	30.30	62,600
Mar 01, 2019	31.56	31.62	30.93	31.37	31.02	77,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...