Skip to main content

Ingredion Inc (NY: INGR )

116.85 -0.47 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.64 87.64 86.22 86.66 952,955 -0.82(-0.94%)
Mar 30, 2016 87.12 87.63 86.82 87.48 640,169 +0.91(+1.05%)
Mar 29, 2016 85.57 86.78 85.57 86.57 700,182 +1.01(+1.19%)
Mar 28, 2016 85.03 85.58 84.71 85.56 844,277 +0.87(+1.03%)
Mar 24, 2016 84.58 84.69 84.69 84.69 435,357 -0.06(-0.07%)
Mar 23, 2016 84.76 85.12 84.19 84.74 667,561 -0.02(-0.03%)
Mar 22, 2016 85.94 85.94 84.64 84.77 609,300 -1.26(-1.47%)
Mar 21, 2016 86.32 86.48 85.66 86.03 528,684 -0.22(-0.25%)
Mar 18, 2016 86.56 87.07 86.25 86.25 825,140 -0.57(-0.66%)
Mar 17, 2016 86.30 87.05 85.91 86.82 681,134 +0.72(+0.84%)
Mar 16, 2016 85.39 86.39 84.69 86.10 707,372 +0.71(+0.83%)
Mar 15, 2016 84.85 85.64 84.85 85.39 286,893 +0.16(+0.19%)
Mar 14, 2016 85.73 85.79 84.59 85.23 581,496 -0.71(-0.83%)
Mar 11, 2016 86.73 87.19 85.51 85.94 424,747 -0.37(-0.43%)
Mar 10, 2016 86.36 86.68 84.89 86.31 469,459 +0.33(+0.39%)
Mar 09, 2016 85.35 86.04 84.92 85.98 396,984 +0.93(+1.09%)
Mar 08, 2016 85.23 85.55 84.56 85.05 376,989 -0.39(-0.45%)
Mar 07, 2016 85.32 86.24 85.10 85.44 472,194 -0.66(-0.77%)
Mar 04, 2016 84.68 87.03 84.68 86.10 695,143 +1.30(+1.53%)
Mar 03, 2016 83.85 84.93 83.48 84.80 536,650 +1.16(+1.39%)
Mar 02, 2016 81.70 83.73 81.00 83.64 647,922 +1.70(+2.07%)
Mar 01, 2016 82.50 83.04 81.58 81.94 671,866 +0.15(+0.18%)
Feb 29, 2016 82.18 82.82 81.68 81.79 507,351 -0.58(-0.71%)
Feb 26, 2016 83.17 83.51 82.02 82.37 379,233 -0.57(-0.69%)
Feb 25, 2016 82.39 83.26 81.68 82.95 527,012 +0.81(+0.98%)
Feb 24, 2016 81.07 82.48 80.36 82.14 452,186 +0.63(+0.77%)
Feb 23, 2016 82.30 82.63 81.42 81.51 494,303 -0.99(-1.20%)
Feb 22, 2016 82.27 82.85 81.86 82.50 591,781 +0.53(+0.64%)
Feb 19, 2016 81.93 82.35 81.21 81.97 532,442 -0.40(-0.49%)
Feb 18, 2016 81.73 83.07 81.01 82.37 628,332 +0.87(+1.07%)
Feb 17, 2016 80.16 81.61 80.14 81.50 589,748 +1.80(+2.26%)
Feb 16, 2016 79.34 80.14 78.83 79.70 796,430 +1.20(+1.52%)
Feb 12, 2016 79.64 78.50 78.50 78.50 1,607,900 -1.03(-1.29%)
Feb 11, 2016 79.64 80.16 79.01 79.53 828,788 -1.50(-1.85%)
Feb 10, 2016 83.22 83.85 80.81 81.03 899,787 -2.19(-2.63%)
Feb 09, 2016 81.45 83.59 81.45 83.22 767,376 +0.71(+0.86%)
Feb 08, 2016 80.64 82.53 80.22 82.51 679,918 +1.42(+1.75%)
Feb 05, 2016 80.13 81.60 79.94 81.09 533,051 +0.94(+1.17%)
Feb 04, 2016 80.86 81.20 79.41 80.15 706,995 -0.86(-1.06%)
Feb 03, 2016 81.38 81.49 80.19 81.01 569,022 +0.23(+0.29%)
Feb 02, 2016 80.62 81.43 80.33 80.77 451,934 -0.69(-0.85%)
Feb 01, 2016 81.20 82.29 80.75 81.47 658,733 +0.08(+0.10%)
Jan 29, 2016 78.82 81.91 78.82 81.39 1,491,818 +3.05(+3.89%)
Jan 28, 2016 73.91 79.96 73.91 78.34 1,288,639 +6.07(+8.40%)
Jan 27, 2016 72.81 73.34 71.91 72.27 570,247 -0.65(-0.90%)
Jan 26, 2016 71.64 73.21 71.64 72.93 445,222 +1.41(+1.97%)
Jan 25, 2016 70.80 71.88 70.71 71.52 786,021 +0.36(+0.51%)
Jan 22, 2016 70.91 71.34 70.37 71.16 711,838 +1.06(+1.51%)
Jan 21, 2016 70.30 70.82 69.76 70.10 738,479 +0.12(+0.17%)
Jan 20, 2016 71.30 71.41 68.34 69.98 811,582 -2.21(-3.07%)
Jan 19, 2016 72.78 72.91 71.66 72.19 569,780 +0.06(+0.08%)
Jan 15, 2016 71.98 72.14 72.14 72.14 629,770 -1.81(-2.45%)
Jan 14, 2016 73.74 74.84 73.46 73.95 530,417 +0.23(+0.32%)
Jan 13, 2016 75.61 75.86 73.59 73.71 484,422 -1.80(-2.39%)
Jan 12, 2016 75.39 75.90 74.44 75.51 448,690 +0.78(+1.05%)
Jan 11, 2016 74.01 74.91 73.58 74.73 407,677 +1.05(+1.43%)
Jan 08, 2016 74.27 74.94 73.49 73.68 455,813 -0.20(-0.27%)
Jan 07, 2016 73.82 75.01 73.34 73.88 425,502 -1.03(-1.37%)
Jan 06, 2016 74.83 75.72 74.55 74.91 1,017,221 -1.03(-1.36%)
Jan 05, 2016 74.99 76.49 75.21 75.94 492,708 +0.95(+1.27%)
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.