Skip to main content

Ingredion Inc (NY: INGR )

132.76 -0.88 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 97.99 99.10 97.99 98.05 720,207 +0.20(+0.21%)
Feb 27, 2017 99.22 99.23 97.64 97.85 422,910 -1.72(-1.73%)
Feb 24, 2017 99.05 99.67 98.49 99.56 393,409 +0.39(+0.39%)
Feb 23, 2017 97.97 99.51 97.81 99.18 433,425 +1.35(+1.38%)
Feb 22, 2017 98.48 98.95 97.07 97.83 438,217 -1.14(-1.15%)
Feb 21, 2017 98.15 99.02 97.96 98.96 486,647 +1.00(+1.02%)
Feb 17, 2017 97.97 97.97 97.97 0 +0.09(+0.09%)
Feb 16, 2017 98.12 98.65 97.46 97.88 542,196 -0.54(-0.54%)
Feb 15, 2017 97.33 98.53 97.33 98.41 532,875 +0.68(+0.70%)
Feb 14, 2017 97.22 98.04 97.02 97.73 425,221 +0.30(+0.31%)
Feb 13, 2017 97.46 98.04 96.53 97.43 461,139 -0.54(-0.55%)
Feb 10, 2017 96.57 98.62 96.46 97.97 706,520 +1.66(+1.73%)
Feb 09, 2017 95.27 96.73 95.03 96.30 1,046,623 +1.03(+1.08%)
Feb 08, 2017 96.86 97.20 95.17 95.27 827,633 -1.22(-1.26%)
Feb 07, 2017 94.44 96.60 94.41 96.49 1,119,560 +1.76(+1.86%)
Feb 06, 2017 95.43 96.11 94.46 94.73 1,116,458 -0.26(-0.27%)
Feb 03, 2017 94.08 95.49 92.81 94.99 1,744,466 +1.06(+1.13%)
Feb 02, 2017 92.07 96.44 91.71 93.93 2,350,847 -8.78(-8.54%)
Feb 01, 2017 103.50 104.09 102.36 102.70 667,062 -1.27(-1.22%)
Jan 31, 2017 103.30 104.15 102.23 103.97 553,210 +0.84(+0.82%)
Jan 30, 2017 103.41 103.61 101.75 103.12 482,233 -0.75(-0.73%)
Jan 27, 2017 102.66 104.00 102.39 103.88 519,221 +1.32(+1.29%)
Jan 26, 2017 104.06 104.06 102.52 102.56 418,918 -1.56(-1.50%)
Jan 25, 2017 103.42 104.58 103.39 104.11 337,848 +0.54(+0.52%)
Jan 24, 2017 102.70 103.67 102.18 103.58 352,527 +0.96(+0.94%)
Jan 23, 2017 101.71 103.00 101.67 102.61 411,019 +0.55(+0.54%)
Jan 20, 2017 102.01 103.23 101.71 102.06 381,428 +0.33(+0.32%)
Jan 19, 2017 101.55 102.71 101.28 101.74 524,643 +0.14(+0.14%)
Jan 18, 2017 102.74 103.52 101.45 101.60 890,697 -1.14(-1.11%)
Jan 17, 2017 102.04 103.24 101.71 102.74 450,459 +0.18(+0.17%)
Jan 13, 2017 102.56 102.56 102.56 0 +1.10(+1.09%)
Jan 12, 2017 101.92 102.59 101.14 101.45 437,174 -0.55(-0.54%)
Jan 11, 2017 101.06 102.79 100.86 102.01 529,019 +1.37(+1.36%)
Jan 10, 2017 101.79 101.83 100.40 100.64 461,052 -0.75(-0.74%)
Jan 09, 2017 102.24 102.56 100.68 101.38 418,513 -0.75(-0.74%)
Jan 06, 2017 102.04 102.59 101.23 102.14 447,894 -0.29(-0.29%)
Jan 05, 2017 102.30 102.93 102.18 102.43 588,559 -0.01(-0.01%)
Jan 04, 2017 102.11 103.64 101.46 102.44 597,278 +0.75(+0.73%)
Jan 03, 2017 101.43 102.44 100.98 101.69 407,105 +0.34(+0.34%)
Dec 30, 2016 101.35 101.35 101.35 0 -0.58(-0.57%)
Dec 29, 2016 101.16 102.36 100.77 101.93 264,715 +0.85(+0.84%)
Dec 28, 2016 101.55 101.98 100.80 101.08 295,720 -0.56(-0.55%)
Dec 27, 2016 101.73 102.10 101.19 101.64 447,216 -0.04(-0.04%)
Dec 23, 2016 101.68 101.68 101.68 0 -0.57(-0.56%)
Dec 22, 2016 101.81 102.74 101.02 102.25 490,033 +0.66(+0.65%)
Dec 21, 2016 101.67 102.73 101.19 101.59 355,210 +0.31(+0.31%)
Dec 20, 2016 101.01 101.60 100.34 101.28 452,739 +0.06(+0.06%)
Dec 19, 2016 101.42 101.77 100.05 101.22 478,387 -0.42(-0.41%)
Dec 16, 2016 100.83 102.03 100.52 101.64 816,226 +0.73(+0.72%)
Dec 15, 2016 100.37 101.59 99.51 100.91 518,813 +0.29(+0.29%)
Dec 14, 2016 101.42 101.67 100.05 100.62 641,941 -0.60(-0.59%)
Dec 13, 2016 101.71 102.75 101.16 101.22 474,593 -0.16(-0.16%)
Dec 12, 2016 100.43 102.09 100.43 101.38 480,368 +0.87(+0.87%)
Dec 09, 2016 99.59 100.66 99.56 100.51 464,404 +0.77(+0.77%)
Dec 08, 2016 98.23 99.82 97.88 99.74 638,309 +1.24(+1.26%)
Dec 07, 2016 96.42 98.55 96.38 98.50 492,364 +1.98(+2.05%)
Dec 06, 2016 96.71 97.69 95.92 96.52 743,376 -0.17(-0.18%)
Dec 05, 2016 95.84 96.87 95.44 96.69 605,908 +0.91(+0.95%)
Dec 02, 2016 94.90 95.99 94.32 95.78 888,430 +0.90(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.