Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingredion Inc (NY: INGR )

117.54 -0.59 (-0.50%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.06 51.65 50.96 51.55 465,703 +0.42(+0.81%)
Dec 28, 2012 51.57 51.75 51.13 51.14 267,522 -0.62(-1.21%)
Dec 27, 2012 53.02 53.02 51.42 51.76 455,528 +0.24(+0.47%)
Dec 26, 2012 52.71 52.75 51.52 51.52 297,805 -1.19(-2.26%)
Dec 24, 2012 52.63 53.15 52.39 52.71 192,539 -0.27(-0.51%)
Dec 21, 2012 53.27 53.27 52.23 52.99 1,194,429 -0.30(-0.56%)
Dec 20, 2012 52.37 53.34 52.37 53.28 841,577 +0.92(+1.76%)
Dec 19, 2012 52.27 52.62 52.16 52.36 464,681 +0.14(+0.28%)
Dec 18, 2012 51.63 52.26 51.42 52.22 591,392 +0.75(+1.46%)
Dec 17, 2012 51.48 51.79 51.14 51.47 772,016 +0.06(+0.11%)
Dec 14, 2012 51.65 51.65 51.21 51.41 1,065,574 +0.06(+0.12%)
Dec 13, 2012 51.33 51.70 51.25 51.35 731,952 -0.05(-0.09%)
Dec 12, 2012 51.79 51.85 51.32 51.39 739,576 -0.38(-0.73%)
Dec 11, 2012 52.27 52.27 51.75 51.77 648,590 -0.39(-0.75%)
Dec 10, 2012 51.98 52.38 51.92 52.16 804,599 +0.25(+0.48%)
Dec 07, 2012 52.73 52.73 51.85 51.91 734,655 -0.69(-1.31%)
Dec 06, 2012 52.65 52.91 52.44 52.60 470,126 -0.16(-0.30%)
Dec 05, 2012 52.71 53.11 52.60 52.76 1,068,629 +0.41(+0.78%)
Dec 04, 2012 51.92 52.50 51.92 52.35 424,782 +0.38(+0.74%)
Nov 30, 2012 52.01 52.06 51.45 51.97 625,973 -0.10(-0.18%)
Nov 29, 2012 51.41 52.29 50.76 52.07 1,602,829 +0.38(+0.73%)
Nov 28, 2012 51.03 52.01 50.86 51.69 1,045,403 -0.37(-0.71%)
Nov 27, 2012 50.97 52.51 50.93 52.06 992,958 +1.32(+2.60%)
Nov 26, 2012 50.79 50.79 50.30 50.74 424,296 +0.02(+0.03%)
Nov 23, 2012 50.63 50.79 50.45 50.72 190,689 +0.36(+0.71%)
Nov 21, 2012 50.27 50.42 49.67 50.36 502,799 +0.44(+0.88%)
Nov 20, 2012 50.34 50.54 49.91 49.92 858,937 -0.38(-0.75%)
Nov 19, 2012 50.68 50.74 50.23 50.30 448,311 +0.26(+0.51%)
Nov 16, 2012 49.87 50.83 49.56 50.04 651,026 +0.34(+0.69%)
Nov 15, 2012 49.79 50.01 49.49 49.70 784,625 +0.00(+0.00%)
Nov 14, 2012 50.34 50.60 49.63 49.70 359,245 -0.70(-1.40%)
Nov 13, 2012 50.38 50.80 49.92 50.40 528,423 +0.00(+0.00%)
Nov 12, 2012 50.95 51.27 50.27 50.40 293,267 -0.36(-0.71%)
Nov 09, 2012 50.15 51.09 49.97 50.76 524,082 +0.43(+0.86%)
Nov 08, 2012 50.76 50.76 49.96 50.33 487,354 -0.46(-0.90%)
Nov 07, 2012 50.68 50.87 50.02 50.79 580,183 -0.14(-0.28%)
Nov 06, 2012 50.25 51.27 50.17 50.93 501,808 +0.62(+1.24%)
Nov 05, 2012 49.77 50.67 49.23 50.31 611,568 +0.45(+0.90%)
Nov 02, 2012 48.44 50.32 48.44 49.86 666,053 +0.00(+0.00%)
Nov 01, 2012 49.24 50.09 48.19 49.86 802,886 +0.68(+1.38%)
Oct 31, 2012 48.69 49.22 48.21 49.18 680,311 +0.50(+1.02%)
Oct 26, 2012 47.80 48.68 48.68 48.68 1,244,013 +1.21(+2.55%)
Oct 25, 2012 44.88 47.59 44.88 47.47 1,252,901 +3.48(+7.91%)
Oct 24, 2012 44.42 44.70 43.70 43.99 441,191 -0.42(-0.94%)
Oct 23, 2012 44.80 45.00 44.26 44.41 413,778 -1.04(-2.29%)
Oct 19, 2012 45.92 46.00 45.22 45.45 330,870 -0.55(-1.20%)
Oct 18, 2012 46.22 46.46 46.00 46.00 305,848 -0.34(-0.74%)
Oct 17, 2012 45.28 46.51 45.28 46.34 412,230 +1.10(+2.44%)
Oct 16, 2012 44.18 45.40 44.18 45.24 718,919 +1.15(+2.61%)
Oct 15, 2012 44.06 44.24 43.88 44.09 482,981 +0.03(+0.07%)
Oct 12, 2012 44.64 44.64 43.92 44.06 287,581 -0.55(-1.24%)
Oct 11, 2012 44.46 44.94 44.43 44.61 215,295 +0.34(+0.78%)
Oct 10, 2012 44.73 44.78 44.18 44.26 283,583 -0.52(-1.16%)
Oct 09, 2012 45.41 45.44 44.70 44.78 237,456 -0.72(-1.58%)
Oct 08, 2012 45.52 45.63 45.31 45.50 260,816 -0.06(-0.12%)
Oct 05, 2012 45.47 45.96 45.33 45.56 350,002 +0.15(+0.33%)
Oct 04, 2012 44.98 45.49 44.93 45.41 439,322 +0.66(+1.48%)
Oct 03, 2012 44.83 45.13 44.59 44.74 552,922 -0.01(-0.02%)
Oct 02, 2012 44.06 44.76 44.06 44.75 441,701 +0.82(+1.88%)
Oct 01, 2012 43.92 44.00 43.66 43.93 654,885 -0.21(-0.47%)
Sep 28, 2012 43.93 44.25 43.54 44.14 538,772 +0.10(+0.22%)
Sep 27, 2012 43.34 44.25 43.24 44.04 263,844 +0.78(+1.81%)
Sep 26, 2012 43.90 44.06 43.22 43.26 401,488 -0.53(-1.21%)
Sep 25, 2012 44.54 44.72 43.78 43.78 309,896 -0.63(-1.42%)
Sep 24, 2012 44.47 44.64 44.20 44.42 392,139 -0.20(-0.45%)
Sep 21, 2012 44.83 45.26 44.58 44.62 778,364 -0.04(-0.09%)
Sep 20, 2012 44.54 44.80 44.27 44.66 344,177 -0.22(-0.50%)
Sep 19, 2012 44.14 45.10 44.09 44.88 362,114 +0.81(+1.83%)
Sep 18, 2012 44.22 44.30 43.85 44.07 303,683 -0.10(-0.24%)
Sep 17, 2012 44.42 44.67 44.13 44.18 372,240 -0.24(-0.54%)
Sep 14, 2012 44.79 45.09 44.14 44.42 333,435 -0.22(-0.50%)
Sep 13, 2012 44.14 44.93 43.93 44.64 220,631 +0.34(+0.78%)
Sep 12, 2012 44.18 44.36 43.97 44.30 320,705 +0.17(+0.38%)
Sep 11, 2012 44.18 44.46 44.03 44.13 287,702 -0.03(-0.07%)
Sep 10, 2012 44.19 44.45 43.94 44.16 193,628 -0.13(-0.29%)
Sep 07, 2012 44.50 44.64 44.24 44.29 243,613 -0.30(-0.66%)
Sep 06, 2012 44.10 44.79 44.10 44.58 395,973 +0.62(+1.42%)
Sep 05, 2012 43.73 43.96 43.44 43.96 593,782 +0.25(+0.57%)
Sep 04, 2012 43.22 43.78 43.03 43.71 436,945 +0.64(+1.49%)
Aug 31, 2012 43.10 43.38 42.71 43.07 523,480 +0.34(+0.81%)
Aug 30, 2012 42.04 42.93 42.04 42.73 311,559 -0.29(-0.67%)
Aug 29, 2012 43.17 43.29 42.96 43.02 207,209 -0.09(-0.20%)
Aug 27, 2012 43.55 43.58 42.93 43.10 260,330 -0.35(-0.81%)
Aug 24, 2012 43.28 43.62 43.11 43.46 244,237 +0.21(+0.48%)
Aug 23, 2012 43.63 43.88 43.12 43.25 293,669 -0.39(-0.90%)
Aug 22, 2012 43.41 43.87 43.26 43.64 340,250 +0.24(+0.55%)
Aug 21, 2012 43.52 43.93 43.30 43.40 295,881 -0.01(-0.02%)
Aug 20, 2012 43.08 43.60 42.86 43.41 355,352 +0.13(+0.30%)
Aug 17, 2012 42.94 43.45 42.94 43.28 550,700 +0.13(+0.30%)
Aug 16, 2012 42.82 43.20 42.65 43.15 284,975 +0.39(+0.92%)
Aug 15, 2012 42.36 42.81 42.25 42.76 499,348 +0.40(+0.94%)
Aug 14, 2012 42.32 42.44 42.04 42.36 685,347 +0.18(+0.44%)
Aug 13, 2012 42.22 42.29 41.92 42.18 345,329 +0.22(+0.53%)
Aug 10, 2012 42.05 42.06 41.46 41.95 351,165 -0.10(-0.25%)
Aug 09, 2012 41.69 42.14 41.55 42.06 588,071 +0.43(+1.04%)
Aug 08, 2012 41.38 42.05 41.21 41.62 535,950 +0.22(+0.52%)
Aug 07, 2012 42.08 42.34 41.40 41.41 601,593 -0.43(-1.03%)
Aug 06, 2012 41.87 42.56 41.84 41.84 509,064 -0.02(-0.04%)
Aug 03, 2012 40.92 41.91 40.86 41.86 928,484 +1.45(+3.58%)
Aug 02, 2012 40.51 41.37 40.34 40.41 712,935 -0.58(-1.42%)
Aug 01, 2012 41.95 42.40 40.99 40.99 902,054 -0.55(-1.33%)
Jul 31, 2012 40.25 41.58 40.25 41.54 1,033,159 +1.30(+3.24%)
Jul 30, 2012 40.15 40.74 40.05 40.24 1,138,766 -0.03(-0.08%)
Jul 27, 2012 39.19 40.27 39.02 40.27 816,351 +1.25(+3.20%)
Jul 26, 2012 38.30 39.06 38.26 39.02 595,111 +1.23(+3.26%)
Jul 25, 2012 37.50 37.88 37.46 37.79 793,496 +0.30(+0.81%)
Jul 24, 2012 37.18 37.54 37.18 37.49 494,077 +0.21(+0.56%)
Jul 23, 2012 37.33 37.64 36.94 37.28 432,147 -0.58(-1.54%)
Jul 20, 2012 37.54 37.96 37.45 37.86 964,136 +0.01(+0.02%)
Jul 19, 2012 37.30 37.99 37.10 37.86 609,021 +0.57(+1.52%)
Jul 18, 2012 36.37 37.41 36.34 37.29 486,222 +0.81(+2.22%)
Jul 17, 2012 36.90 36.90 36.25 36.48 550,555 -0.32(-0.87%)
Jul 16, 2012 37.67 37.72 36.76 36.80 201,315 -1.10(-2.89%)
Jul 13, 2012 37.05 37.94 37.05 37.90 385,085 +0.96(+2.60%)
Jul 12, 2012 37.25 37.25 36.70 36.94 348,751 -0.52(-1.39%)
Jul 11, 2012 37.70 37.82 37.15 37.46 396,515 -0.37(-0.97%)
Jul 10, 2012 37.62 38.12 37.52 37.82 406,670 +0.15(+0.40%)
Jul 09, 2012 38.38 38.45 37.60 37.67 518,476 -0.78(-2.04%)
Jul 06, 2012 38.59 38.69 38.21 38.46 461,184 -0.44(-1.13%)
Jul 05, 2012 39.70 39.74 38.87 38.90 668,156 -1.05(-2.62%)
Jul 03, 2012 39.69 39.94 39.42 39.94 233,495 +0.23(+0.58%)
Jul 02, 2012 39.65 39.79 39.38 39.71 363,503 +0.09(+0.22%)
Jun 29, 2012 39.57 39.81 39.41 39.62 553,102 +0.70(+1.79%)
Jun 28, 2012 38.47 38.93 38.29 38.93 340,778 +0.08(+0.21%)
Jun 27, 2012 38.76 39.27 38.76 38.85 198,637 +0.25(+0.64%)
Jun 26, 2012 38.66 38.74 38.32 38.60 231,259 -0.04(-0.10%)
Jun 25, 2012 39.04 39.18 38.58 38.64 223,292 -0.77(-1.95%)
Jun 22, 2012 39.62 39.90 39.40 39.41 1,261,167 -0.10(-0.24%)
Jun 21, 2012 39.98 40.31 39.47 39.50 331,804 -0.63(-1.57%)
Jun 20, 2012 40.23 40.52 39.98 40.14 457,235 -0.21(-0.52%)
Jun 19, 2012 39.99 40.66 39.96 40.34 502,188 +0.30(+0.76%)
Jun 18, 2012 39.76 40.05 39.65 40.04 440,884 -0.02(-0.04%)
Jun 15, 2012 40.23 40.31 39.98 40.06 496,116 -0.05(-0.12%)
Jun 14, 2012 40.14 40.45 39.90 40.10 287,257 +0.10(+0.26%)
Jun 13, 2012 40.18 40.27 39.91 40.00 366,842 -0.11(-0.28%)
Jun 12, 2012 39.98 40.34 39.80 40.11 359,309 +0.18(+0.44%)
Jun 11, 2012 40.89 41.05 39.93 39.94 406,025 -0.61(-1.50%)
Jun 08, 2012 40.33 40.84 40.19 40.54 409,584 -0.10(-0.24%)
Jun 07, 2012 41.28 41.29 40.62 40.64 443,110 +0.00(+0.00%)
Jun 06, 2012 39.82 40.85 39.82 40.64 384,783 +0.90(+2.25%)
Jun 05, 2012 39.14 39.75 39.02 39.74 407,546 +0.13(+0.32%)
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.