NASDAQ, IMKTA End of Day and Historical Stock Data [Ingles Markets Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IMKTA:

13 Aug 25 09:55

LAST: 64.25	CHANGE: 0.07	OPEN: 64.12	HIGH: 64.25	ASK: 18.80	VOLUME: 4.7K
LAST: 64.25	CHG(%): 0.11	PREV: 64.32	LOW: 63.68	BID: 14.63

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	64.12	64.25	63.68	64.25	4.7K
12 Aug 25	61.82	64.51	61.60	64.32	113.6K
11 Aug 25	61.51	61.98	60.17	61.82	101.2K
08 Aug 25	61.14	62.16	60.90	61.26	104.5K
07 Aug 25	61.00	62.78	60.07	61.63	144.2K
06 Aug 25	59.79	63.36	59.79	63.35	179.5K
05 Aug 25	62.36	62.61	59.27	59.62	200.2K
04 Aug 25	63.03	63.91	62.24	62.56	213.4K
01 Aug 25	62.60	63.36	62.50	63.20	184.2K
31 Jul 25	62.38	63.37	62.34	62.93	151.4K

COMPANY PROFILE

Name:
About:	Ingles Markets, Incorporated (?Ingles? or the ?Company?), a leading supermarket chain in the Southeast United States, operates 197 supermarkets in Georgia (73), North Carolina (65), South Carolina (36), Tennessee (20), Virginia (2) and Alabama (1). The Company?s strategy is to locate its supermarkets primarily in suburban areas, small towns and rural communities. The Company believes that it was the first supermarket in many of its target communities and was therefore able to secure favorable locations and a loyal customer base. The Company remodels, expands and relocates stores in these communities and builds stores in new locations to retain and grow its customer base with an enhanced ?one stop? product offering while retaining a high level of customer service and convenience. Ingles supermarkets offer customers a wide variety of nationally advertised food products, including grocery, meat and dairy products, produce, frozen foods and other perishables. ...
Sector:	Consumer Services
Industry:	Food Chains
CIK:	0050493

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.28
EPS Ratio:	3.27
DivYield:	2.73
PtB:	0.80
PtS:	0.13
EBITDA:	227.63M
Shares:	14.55M
Market Cap:	934.66M
52wk range:	58.92 - 75.63

TECHNICALS

MA5:	62.54
MA20:	64.08
MA50:	63.68
MA200:	64.62
STO9:	74.56
RSI14:	42.50
WPR14:	-26.05
MTM14:	-1.43
ROC14:	-0.02
Week High:	64.51
Week Low:	59.79
Month High:	68.42
Month Low:	59.27
Volatility:	7.19