Skip to main content

Ingredion Inc (NY: INGR )

136.16 +0.46 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.09 87.09 85.68 86.12 958,931 -0.81(-0.94%)
Mar 30, 2016 86.57 87.08 86.28 86.94 644,183 +0.90(+1.05%)
Mar 29, 2016 85.03 86.24 85.03 86.03 704,573 +1.01(+1.19%)
Mar 28, 2016 84.50 85.05 84.18 85.03 849,572 +0.87(+1.03%)
Mar 24, 2016 84.05 84.16 84.16 84.16 438,087 -0.06(-0.07%)
Mar 23, 2016 84.23 84.59 83.67 84.21 671,748 -0.02(-0.03%)
Mar 22, 2016 85.40 85.40 84.11 84.24 613,121 -1.25(-1.47%)
Mar 21, 2016 85.78 85.94 85.12 85.49 531,999 -0.22(-0.25%)
Mar 18, 2016 86.02 86.53 85.71 85.71 830,315 -0.57(-0.66%)
Mar 17, 2016 85.76 86.51 85.37 86.28 685,406 +0.71(+0.84%)
Mar 16, 2016 84.86 85.85 84.16 85.56 711,808 +0.71(+0.83%)
Mar 15, 2016 84.32 85.11 84.32 84.86 288,693 +0.16(+0.19%)
Mar 14, 2016 85.19 85.26 84.06 84.70 585,143 -0.71(-0.83%)
Mar 11, 2016 86.19 86.65 84.98 85.40 427,411 -0.37(-0.43%)
Mar 10, 2016 85.82 86.14 84.36 85.77 472,403 +0.33(+0.39%)
Mar 09, 2016 84.82 85.51 84.39 85.44 399,473 +0.92(+1.09%)
Mar 08, 2016 84.70 85.02 84.03 84.52 379,354 -0.39(-0.45%)
Mar 07, 2016 84.78 85.70 84.57 84.91 475,155 -0.66(-0.77%)
Mar 04, 2016 84.15 86.49 84.15 85.56 699,502 +1.29(+1.53%)
Mar 03, 2016 83.32 84.40 82.96 84.27 540,015 +1.16(+1.39%)
Mar 02, 2016 81.19 83.21 80.50 83.11 651,985 +1.69(+2.07%)
Mar 01, 2016 81.99 82.52 81.07 81.43 676,080 +0.14(+0.18%)
Feb 29, 2016 81.67 82.30 81.17 81.28 510,533 -0.58(-0.71%)
Feb 26, 2016 82.65 82.99 81.51 81.86 381,611 -0.57(-0.69%)
Feb 25, 2016 81.88 82.74 81.17 82.43 530,317 +0.80(+0.98%)
Feb 24, 2016 80.56 81.97 79.86 81.63 455,021 +0.63(+0.77%)
Feb 23, 2016 81.79 82.11 80.91 81.00 497,403 -0.98(-1.19%)
Feb 22, 2016 81.76 82.34 81.35 81.98 595,492 +0.52(+0.64%)
Feb 19, 2016 81.42 81.84 80.71 81.46 535,781 -0.40(-0.49%)
Feb 18, 2016 81.22 82.55 80.50 81.86 632,272 +0.87(+1.07%)
Feb 17, 2016 79.66 81.10 79.64 80.99 593,446 +1.79(+2.26%)
Feb 16, 2016 78.85 79.64 78.34 79.20 801,424 +1.19(+1.52%)
Feb 12, 2016 79.14 78.02 78.02 78.02 1,617,984 -1.02(-1.29%)
Feb 11, 2016 79.14 79.66 78.51 79.03 833,986 -1.49(-1.85%)
Feb 10, 2016 82.70 83.33 80.30 80.53 905,430 -2.18(-2.63%)
Feb 09, 2016 80.94 83.07 80.94 82.70 772,189 +0.71(+0.86%)
Feb 08, 2016 80.14 82.01 79.72 82.00 684,182 +1.41(+1.75%)
Feb 05, 2016 79.63 81.09 79.44 80.58 536,394 +0.93(+1.17%)
Feb 04, 2016 80.35 80.69 78.91 79.65 711,428 -0.85(-1.06%)
Feb 03, 2016 80.87 80.99 79.69 80.50 572,590 +0.23(+0.29%)
Feb 02, 2016 80.12 80.92 79.83 80.27 454,769 -0.69(-0.85%)
Feb 01, 2016 80.70 81.77 80.25 80.96 662,864 +0.08(+0.10%)
Jan 29, 2016 78.33 81.40 78.33 80.88 1,501,174 +3.03(+3.89%)
Jan 28, 2016 73.45 79.46 73.45 77.85 1,296,721 +6.03(+8.40%)
Jan 27, 2016 72.35 72.89 71.46 71.82 573,823 -0.65(-0.90%)
Jan 26, 2016 71.20 72.76 71.20 72.47 448,014 +1.40(+1.97%)
Jan 25, 2016 70.36 71.43 70.27 71.08 790,950 +0.36(+0.51%)
Jan 22, 2016 70.47 70.90 69.93 70.72 716,302 +1.05(+1.51%)
Jan 21, 2016 69.86 70.38 69.32 69.66 743,111 +0.12(+0.17%)
Jan 20, 2016 70.86 70.96 67.91 69.54 816,671 -2.20(-3.07%)
Jan 19, 2016 72.32 72.46 71.21 71.74 573,354 +0.06(+0.08%)
Jan 15, 2016 71.53 71.69 71.69 71.69 633,719 -1.80(-2.45%)
Jan 14, 2016 73.29 74.38 73.00 73.49 533,744 +0.23(+0.32%)
Jan 13, 2016 75.14 75.39 73.13 73.25 487,460 -1.79(-2.39%)
Jan 12, 2016 74.92 75.43 73.97 75.04 451,504 +0.78(+1.05%)
Jan 11, 2016 73.55 74.44 73.12 74.26 410,234 +1.04(+1.43%)
Jan 08, 2016 73.81 74.47 73.03 73.22 458,671 -0.20(-0.27%)
Jan 07, 2016 73.36 74.54 72.88 73.42 428,171 -1.02(-1.37%)
Jan 06, 2016 74.36 75.25 74.09 74.44 1,023,600 -1.03(-1.36%)
Jan 05, 2016 74.52 76.02 74.74 75.47 495,798 +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.