FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.96 USD  +0.00 (+0.02%)
Streaming Delayed Price  /  Updated: 11:34 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.76 33.85 33.11 33.17 107,611 -0.60(-1.78%)
Jan 28, 2011 34.01 34.15 33.40 33.77 102,270 -0.38(-1.11%)
Jan 27, 2011 33.74 34.15 33.13 34.15 125,256 +0.27(+0.80%)
Jan 26, 2011 33.34 34.15 32.26 33.88 72,069 +0.55(+1.65%)
Jan 25, 2011 33.30 33.67 32.76 33.33 82,933 -0.20(-0.60%)
Jan 24, 2011 33.89 34.03 33.49 33.53 91,367 -0.34(-1.00%)
Jan 21, 2011 34.31 34.93 33.84 33.87 106,569 -0.26(-0.75%)
Jan 20, 2011 34.74 34.74 33.91 34.12 106,291 -0.65(-1.86%)
Jan 19, 2011 35.10 35.50 34.53 34.77 159,501 -0.25(-0.71%)
Jan 18, 2011 34.70 35.48 34.61 35.02 129,925 +0.39(+1.13%)
Jan 14, 2011 34.35 34.77 34.19 34.63 94,919 +0.27(+0.79%)
Jan 13, 2011 34.18 34.91 33.84 34.36 126,963 +0.21(+0.61%)
Jan 12, 2011 34.97 34.97 33.89 34.15 91,033 -0.83(-2.37%)
Jan 11, 2011 35.58 35.93 34.42 34.98 102,155 -0.51(-1.44%)
Jan 10, 2011 36.33 36.33 35.47 35.49 139,824 -1.13(-3.09%)
Jan 07, 2011 37.10 37.10 35.70 36.62 116,311 -0.40(-1.08%)
Jan 06, 2011 37.40 37.74 36.58 37.02 102,616 -0.30(-0.80%)
Jan 05, 2011 36.91 37.55 36.65 37.32 78,349 +0.21(+0.57%)
Jan 04, 2011 37.28 37.49 36.34 37.11 206,436 +0.11(+0.30%)
Jan 03, 2011 36.42 37.44 36.42 37.00 99,531 +0.92(+2.55%)
Dec 31, 2010 35.93 36.40 35.67 36.08 63,829 +0.02(+0.06%)
Dec 30, 2010 36.09 36.24 36.00 36.06 25,646 +0.03(+0.08%)
Dec 29, 2010 36.29 36.29 35.96 36.03 16,455 -0.09(-0.25%)
Dec 28, 2010 36.11 36.27 35.99 36.12 43,464 +0.00(+0.00%)
Dec 27, 2010 35.99 36.37 35.67 36.12 32,999 -0.11(-0.30%)
Dec 23, 2010 36.01 36.46 35.78 36.23 46,623 +0.14(+0.39%)
Dec 22, 2010 36.00 36.20 35.71 36.09 67,910 +0.21(+0.59%)
Dec 21, 2010 35.52 36.08 35.26 35.88 46,778 +0.46(+1.30%)
Dec 20, 2010 35.00 35.80 35.00 35.42 55,248 +0.36(+1.03%)
Dec 17, 2010 35.31 35.75 34.94 35.06 156,697 -0.27(-0.76%)
Dec 16, 2010 35.29 35.61 35.03 35.33 51,004 +0.17(+0.48%)
Dec 15, 2010 35.08 36.06 35.05 35.16 87,180 -0.08(-0.23%)
Dec 14, 2010 35.29 35.72 34.98 35.24 108,087 +0.15(+0.43%)
Dec 13, 2010 35.39 35.57 35.01 35.09 85,141 -0.29(-0.82%)
Dec 10, 2010 34.85 35.61 34.30 35.38 87,885 +0.45(+1.29%)
Dec 09, 2010 35.42 35.42 34.50 34.93 88,609 -0.25(-0.71%)
Dec 08, 2010 35.32 35.39 34.86 35.18 92,015 -0.02(-0.06%)
Dec 07, 2010 35.87 36.13 35.05 35.20 149,440 -0.28(-0.79%)
Dec 06, 2010 35.14 35.69 34.74 35.48 71,063 +0.18(+0.51%)
Dec 03, 2010 34.95 35.43 34.83 35.30 98,346 +0.24(+0.68%)
Dec 02, 2010 34.88 35.23 34.78 35.06 82,364 +0.18(+0.52%)
Dec 01, 2010 34.73 35.27 34.57 34.88 218,265 +0.82(+2.41%)
Nov 30, 2010 34.34 34.54 33.98 34.06 285,122 -0.64(-1.84%)
Nov 29, 2010 34.66 34.94 33.83 34.70 91,330 -0.24(-0.69%)
Nov 26, 2010 34.83 35.54 34.83 34.94 74,000 -0.21(-0.60%)
Nov 24, 2010 34.86 35.15 35.15 35.15 120,892 +0.65(+1.88%)
Nov 23, 2010 34.95 35.01 34.06 34.50 217,998 -0.96(-2.71%)
Nov 22, 2010 35.33 35.83 35.05 35.46 149,919 -0.01(-0.03%)
Nov 19, 2010 35.18 35.55 34.79 35.47 182,242 +0.39(+1.11%)
Nov 18, 2010 35.00 35.40 34.93 35.08 233,264 +0.52(+1.50%)
Nov 17, 2010 34.83 35.00 34.29 34.56 99,616 -0.09(-0.26%)
Nov 16, 2010 34.21 34.97 33.93 34.65 253,246 +0.15(+0.43%)
Nov 15, 2010 33.94 34.75 33.94 34.50 125,200 +0.62(+1.83%)
Nov 12, 2010 33.92 34.09 33.32 33.88 158,971 -0.34(-0.99%)
Nov 11, 2010 33.71 34.62 33.71 34.22 115,566 +0.20(+0.59%)
Nov 10, 2010 34.11 34.32 33.39 34.02 151,931 -0.06(-0.18%)
Nov 09, 2010 34.00 34.19 33.76 34.08 272,902 +0.11(+0.32%)
Nov 08, 2010 33.74 34.20 33.28 33.97 149,014 -0.04(-0.12%)
Nov 05, 2010 34.47 34.55 33.48 34.01 299,193 -0.54(-1.56%)
Nov 04, 2010 32.84 34.58 32.80 34.55 404,119 +1.83(+5.59%)
Nov 03, 2010 32.38 33.74 32.25 32.72 1,259,606 -4.95(-13.14%)
Nov 02, 2010 37.48 38.06 36.98 37.67 177,742 +0.65(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.