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 (%)
May 31, 2017 94.54 94.79 93.50 94.05 937,695 -0.36(-0.38%)
May 30, 2017 95.37 95.37 93.91 94.41 500,747 -1.08(-1.13%)
May 26, 2017 96.05 96.61 95.44 95.49 387,970 -0.65(-0.68%)
May 25, 2017 96.58 96.93 96.08 96.14 461,449 -0.38(-0.39%)
May 24, 2017 96.33 96.93 96.10 96.52 426,509 -0.02(-0.02%)
May 23, 2017 95.17 96.83 94.28 96.54 729,915 +1.31(+1.38%)
May 22, 2017 95.38 95.96 95.11 95.23 560,458 -0.03(-0.03%)
May 19, 2017 95.76 96.38 94.82 95.26 852,528 -0.59(-0.61%)
May 18, 2017 96.92 97.25 95.75 95.85 729,480 -1.52(-1.56%)
May 17, 2017 97.44 97.88 96.48 97.36 416,819 -0.07(-0.08%)
May 16, 2017 97.88 98.19 97.26 97.44 420,557 -0.68(-0.69%)
May 15, 2017 97.02 98.28 96.94 98.11 606,209 +0.83(+0.86%)
May 12, 2017 97.96 98.15 97.17 97.28 234,834 -0.73(-0.75%)
May 11, 2017 98.15 98.17 97.08 98.01 418,983 -0.36(-0.37%)
May 10, 2017 97.58 98.57 97.07 98.38 507,151 +0.77(+0.79%)
May 09, 2017 98.80 99.00 97.55 97.61 430,240 -1.15(-1.17%)
May 08, 2017 99.06 99.21 97.81 98.76 840,337 -0.66(-0.66%)
May 05, 2017 100.10 100.25 99.27 99.42 498,111 -0.18(-0.18%)
May 04, 2017 99.45 100.00 98.47 99.60 656,690 +0.18(+0.18%)
May 03, 2017 102.51 102.61 99.38 99.42 867,830 -2.23(-2.20%)
May 02, 2017 101.24 102.10 101.00 101.66 947,360 +0.20(+0.20%)
May 01, 2017 102.37 102.41 101.13 101.46 717,400 -0.61(-0.60%)
Apr 28, 2017 100.89 102.48 100.82 102.07 787,982 +1.19(+1.18%)
Apr 27, 2017 100.02 101.26 99.58 100.88 525,974 +0.79(+0.79%)
Apr 26, 2017 100.22 100.72 99.43 100.09 614,252 -0.54(-0.53%)
Apr 25, 2017 101.24 101.39 100.45 100.63 736,737 -0.24(-0.24%)
Apr 24, 2017 100.23 101.39 100.11 100.86 552,766 +1.24(+1.24%)
Apr 21, 2017 100.03 100.30 99.32 99.63 416,939 -0.41(-0.41%)
Apr 20, 2017 99.71 100.32 99.01 100.04 343,775 +0.75(+0.76%)
Apr 19, 2017 99.76 100.11 99.22 99.29 581,238 -0.35(-0.36%)
Apr 18, 2017 99.29 99.87 98.86 99.65 536,894 +0.26(+0.27%)
Apr 17, 2017 98.36 99.50 98.36 99.38 377,326 +1.02(+1.04%)
Apr 13, 2017 99.22 99.26 98.19 98.36 412,691 -1.04(-1.04%)
Apr 12, 2017 99.73 99.73 98.56 99.40 529,331 -0.23(-0.23%)
Apr 11, 2017 98.12 99.64 98.10 99.63 691,590 +1.38(+1.41%)
Apr 10, 2017 98.76 99.09 98.23 98.24 385,112 -0.49(-0.49%)
Apr 07, 2017 99.18 99.51 98.71 98.73 643,061 -0.49(-0.50%)
Apr 06, 2017 99.55 99.69 98.66 99.22 454,698 -0.46(-0.46%)
Apr 05, 2017 98.71 100.43 98.50 99.69 763,431 +1.01(+1.02%)
Apr 04, 2017 99.10 99.34 97.84 98.68 576,783 -0.43(-0.43%)
Apr 03, 2017 99.37 100.28 98.53 99.11 515,251 -0.16(-0.17%)
Mar 31, 2017 99.06 100.05 99.06 99.27 537,759 +0.00(+0.00%)
Mar 30, 2017 99.98 99.98 99.25 99.27 277,022 -0.90(-0.90%)
Mar 29, 2017 99.03 100.34 98.50 100.17 566,922 +1.15(+1.17%)
Mar 28, 2017 98.41 99.40 97.75 99.02 623,571 +0.47(+0.47%)
Mar 27, 2017 99.04 99.86 98.48 98.55 389,333 -0.85(-0.85%)
Mar 24, 2017 99.18 100.10 98.91 99.40 507,729 +0.34(+0.35%)
Mar 23, 2017 98.89 100.20 98.71 99.05 467,936 -0.39(-0.39%)
Mar 22, 2017 99.20 99.60 98.62 99.44 802,971 +0.17(+0.17%)
Mar 21, 2017 98.58 99.29 98.35 99.27 769,724 +0.61(+0.62%)
Mar 20, 2017 98.76 99.04 97.74 98.66 571,918 +0.15(+0.15%)
Mar 17, 2017 98.52 99.08 98.39 98.51 920,041 +0.22(+0.23%)
Mar 16, 2017 98.94 98.94 97.84 98.29 622,011 -0.63(-0.64%)
Mar 15, 2017 98.12 99.48 97.62 98.92 587,911 +0.99(+1.01%)
Mar 14, 2017 98.38 98.70 97.71 97.93 416,655 -0.44(-0.44%)
Mar 13, 2017 98.49 98.92 97.68 98.36 476,511 -0.48(-0.49%)
Mar 10, 2017 98.15 99.55 97.93 98.85 556,668 +0.35(+0.36%)
Mar 09, 2017 97.70 98.75 97.70 98.49 482,469 +0.85(+0.87%)
Mar 08, 2017 98.59 98.71 97.62 97.64 562,109 -0.98(-0.99%)
Mar 07, 2017 99.23 99.74 98.57 98.62 473,931 -0.66(-0.66%)
Mar 06, 2017 98.83 99.59 98.30 99.27 494,313 -0.75(-0.75%)
Mar 03, 2017 99.66 100.35 98.85 100.02 486,099 +0.54(+0.54%)
Mar 02, 2017 100.41 100.41 99.02 99.48 565,625 -0.79(-0.79%)
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.