IMKTA - Ingles Markets, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201931.8232.3931.8231.9531.9541,100
Jul 18, 201932.0032.1131.7031.9931.9973,300
Jul 17, 201932.4632.4631.9031.9731.9779,200
Jul 16, 201932.3332.8332.3332.5232.5229,000
Jul 15, 201932.5232.5831.6232.2932.2952,400
Jul 12, 201932.2332.9632.0532.2932.2949,300
Jul 11, 201931.9832.3531.6832.2332.2335,400
Jul 10, 201931.8832.3931.4631.9931.9950,400
Jul 10, 20190.165 Dividend
Jul 09, 201931.6232.1231.2531.9931.8246,100
Jul 08, 201931.7131.9531.4031.8431.6834,300
Jul 05, 201931.3831.8331.3731.7631.6035,900
Jul 03, 201931.2231.8231.2031.4131.2524,900
Jul 02, 201931.3431.7530.5731.2731.1186,900
Jul 01, 201931.4031.4330.9231.3431.1863,800
Jun 28, 201931.4532.2130.9031.1330.97142,400
Jun 27, 201931.2031.5831.0331.5531.3939,700
Jun 26, 201931.1031.3830.7031.2031.0448,300
Jun 25, 201931.0131.2730.5531.0130.8556,000
Jun 24, 201931.5631.8830.8430.8630.7059,800
Jun 21, 201931.5231.7830.5531.5831.42170,700
Jun 20, 201931.6631.9431.4331.6131.4561,000
Jun 19, 201932.0932.1831.4231.6931.5353,100
Jun 18, 201932.2132.6031.5332.0131.8483,400
Jun 17, 201931.6432.7231.6232.0731.9082,000
Jun 14, 201931.8132.0231.6631.7731.6136,800
Jun 13, 201931.6732.0831.6231.8231.6646,100
Jun 12, 201930.8231.8430.7931.7231.5665,200
Jun 11, 201930.1431.0130.1431.0030.8467,200
Jun 10, 201930.1030.5229.9830.0729.9125,400
Jun 07, 201929.9330.0329.7030.0129.8627,900
Jun 06, 201929.9029.9829.1729.9029.7539,000
Jun 05, 201930.7230.9129.7429.8829.7359,000
Jun 04, 201930.0531.2629.8630.7030.5494,600
Jun 03, 201929.6629.9529.3029.8629.7167,300
May 31, 201930.7130.8629.5129.8129.66126,300
May 30, 201931.3931.8730.7430.9230.7643,100
May 29, 201931.2431.5930.8031.4131.2563,500
May 28, 201931.2831.5031.0931.3931.2381,000
May 24, 201930.6631.3930.4931.1230.9646,500
May 23, 201930.6230.9730.4130.5130.3583,900
May 22, 201930.8631.3330.4230.8330.6765,300
May 21, 201930.4831.1430.4830.9530.7940,700
May 20, 201930.6330.9029.9430.4130.25129,400
May 17, 201930.3931.0730.3930.6730.5159,400
May 16, 201930.7031.1630.3730.5830.4265,000
May 15, 201930.6830.7830.1930.4930.3379,900
May 14, 201930.1330.9830.1330.8630.7047,900
May 13, 201929.6030.3329.3330.1830.0262,500
May 10, 201928.7830.0828.7529.9129.7651,000
May 09, 201927.4128.9927.3028.9228.7758,200
May 08, 201927.2527.6027.0527.5327.3956,800
May 07, 201927.6927.9527.2427.4527.3141,400
May 06, 201927.2227.8927.2227.8827.7437,600
May 03, 201926.9027.8926.9027.5927.45138,500
May 02, 201927.3927.4326.6926.7026.5652,100
May 01, 201927.3127.6627.1627.2427.1075,500
Apr 30, 201927.9427.9427.2227.4527.3143,900
Apr 29, 201927.6827.9927.5527.9027.7658,900
Apr 26, 201928.0228.1927.3327.5127.3750,000
Apr 25, 201927.9828.3027.7128.1928.0493,000
Apr 24, 201928.1528.5028.0228.1528.0045,600
Apr 23, 201927.9028.1727.4528.1628.0136,200
Apr 22, 201928.0728.0727.4427.6927.5538,400
Apr 18, 201928.0328.2827.8728.0027.8651,500
Apr 17, 201927.7728.1827.5628.1327.9831,900
Apr 16, 201927.5027.9527.4427.6527.5134,300
Apr 15, 201927.2727.6327.0427.4927.3530,900
Apr 12, 201927.3727.5727.0127.1727.0334,700
Apr 11, 201927.4327.6027.2827.3727.2337,400
Apr 10, 201927.0227.4827.0227.3227.1829,600
Apr 10, 20190.165 Dividend
Apr 09, 201927.0027.3026.7827.0626.7653,800
Apr 08, 201927.0127.1726.6827.0926.7945,500
Apr 05, 201926.3627.1226.2827.0126.7148,300
Apr 04, 201926.3526.6025.8726.3526.0562,300
Apr 03, 201927.1527.1525.5726.1025.81133,000
Apr 02, 201927.6127.6126.6327.1226.8280,500
Apr 01, 201927.7128.1627.3727.6327.3268,600
Mar 29, 201927.4627.6827.2227.6227.3137,900
Mar 28, 201927.7227.7327.1627.2926.9848,800
Mar 27, 201927.8027.9427.2927.5627.2565,100
Mar 26, 201927.5628.0127.3727.7627.4540,200
Mar 25, 201927.5428.1427.3827.5827.2739,900
Mar 22, 201927.9828.3127.2927.5527.2456,400
Mar 21, 201927.8728.4127.8728.0427.7335,900
Mar 20, 201928.4128.6827.7328.0027.6931,100
Mar 19, 201928.6729.0328.3228.4528.1328,200
Mar 18, 201927.9928.8027.9928.5628.2446,900
Mar 15, 201928.8628.9127.3327.9927.68153,200
Mar 14, 201929.3829.5528.8128.8628.5436,400
Mar 13, 201929.5429.7229.1129.3929.0636,500
Mar 12, 201929.6429.7629.3329.4529.1252,700
Mar 11, 201929.6829.6929.4029.6229.2933,300
Mar 08, 201930.0130.0129.3929.5729.2443,300
Mar 07, 201929.5330.2529.4029.8529.5155,600
Mar 06, 201930.8430.8429.6129.8329.5061,500
Mar 05, 201930.6530.9630.3630.7130.3737,100
Mar 04, 201931.3631.3630.1530.6430.3062,600
Mar 01, 201931.5631.6230.9331.3731.0277,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...