FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.59 USD  +2.93 (+9.25%)
Streaming Delayed Price  /  Updated: 1:55 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.00 50.00 46.12 48.93 180,917 +0.38(+0.78%)
Oct 30, 2017 49.29 49.29 47.83 48.55 87,557 -0.68(-1.38%)
Oct 27, 2017 49.29 49.29 48.32 49.23 76,610 +0.10(+0.20%)
Oct 26, 2017 49.35 49.87 48.94 49.13 35,015 +0.00(+0.00%)
Oct 25, 2017 49.12 49.32 48.39 49.13 69,642 +0.10(+0.20%)
Oct 24, 2017 49.01 49.50 48.77 49.03 43,999 +0.21(+0.43%)
Oct 23, 2017 49.46 49.46 48.50 48.82 75,007 -0.61(-1.23%)
Oct 20, 2017 49.48 49.55 49.10 49.43 51,958 +0.38(+0.77%)
Oct 19, 2017 49.02 49.45 48.56 49.05 69,489 -0.12(-0.24%)
Oct 18, 2017 49.39 49.39 48.65 49.17 58,563 +0.05(+0.10%)
Oct 17, 2017 49.90 49.90 48.71 49.12 73,543 -0.57(-1.15%)
Oct 16, 2017 49.56 49.98 48.22 49.69 81,686 +0.03(+0.06%)
Oct 13, 2017 49.70 50.17 49.51 49.66 70,142 +0.19(+0.38%)
Oct 12, 2017 49.40 49.83 49.26 49.47 59,585 +0.10(+0.20%)
Oct 11, 2017 49.29 49.70 49.24 49.37 84,284 -0.05(-0.10%)
Oct 10, 2017 49.43 50.26 49.10 49.42 63,791 +0.26(+0.53%)
Oct 09, 2017 49.77 49.77 48.56 49.16 98,184 -0.61(-1.23%)
Oct 06, 2017 50.39 50.39 49.29 49.77 295,600 -0.60(-1.19%)
Oct 05, 2017 50.20 51.34 49.73 50.37 118,444 +0.52(+1.04%)
Oct 04, 2017 50.49 50.61 49.60 49.85 82,666 -0.65(-1.29%)
Oct 03, 2017 50.05 50.95 49.19 50.50 130,277 +0.33(+0.66%)
Oct 02, 2017 49.28 50.37 49.00 50.17 118,762 +0.98(+1.99%)
Sep 29, 2017 49.41 49.79 49.00 49.19 125,041 -0.17(-0.34%)
Sep 28, 2017 47.58 49.44 47.58 49.36 113,785 +1.90(+4.00%)
Sep 27, 2017 46.61 47.83 46.49 47.46 107,994 +1.20(+2.59%)
Sep 26, 2017 47.39 47.61 46.26 46.26 142,484 -1.26(-2.65%)
Sep 25, 2017 47.05 47.87 47.05 47.52 78,844 +0.27(+0.57%)
Sep 22, 2017 46.98 47.50 46.85 47.25 37,007 +0.31(+0.66%)
Sep 21, 2017 46.66 47.14 46.66 46.94 44,300 +0.30(+0.64%)
Sep 20, 2017 47.25 47.32 46.30 46.64 85,703 -0.75(-1.58%)
Sep 19, 2017 47.13 47.97 47.13 47.39 56,704 +0.25(+0.53%)
Sep 18, 2017 46.86 48.13 46.03 47.14 64,555 +0.28(+0.60%)
Sep 15, 2017 46.54 47.12 45.99 46.86 199,358 +0.50(+1.08%)
Sep 14, 2017 46.25 46.39 45.81 46.36 64,375 -0.05(-0.11%)
Sep 13, 2017 46.31 46.73 45.86 46.41 66,346 +0.27(+0.59%)
Sep 12, 2017 45.39 46.24 45.38 46.14 57,478 +1.03(+2.28%)
Sep 11, 2017 45.09 45.47 44.68 45.11 86,205 +0.19(+0.42%)
Sep 08, 2017 44.68 44.95 43.75 44.92 70,004 +0.05(+0.11%)
Sep 07, 2017 45.05 45.05 44.25 44.87 59,873 -0.06(-0.13%)
Sep 06, 2017 45.45 45.45 44.55 44.93 100,569 -0.14(-0.31%)
Sep 05, 2017 45.99 46.25 44.95 45.07 114,588 -0.85(-1.85%)
Sep 01, 2017 45.90 46.26 45.33 45.92 69,487 +0.26(+0.57%)
Aug 31, 2017 45.30 46.33 45.30 45.66 64,573 +0.61(+1.35%)
Aug 30, 2017 44.86 45.35 44.69 45.05 75,574 +0.34(+0.76%)
Aug 29, 2017 44.72 44.94 44.49 44.71 55,782 -0.16(-0.36%)
Aug 28, 2017 44.66 45.14 44.55 44.87 89,594 +0.26(+0.58%)
Aug 25, 2017 44.57 44.71 44.12 44.61 48,513 +0.25(+0.56%)
Aug 24, 2017 44.48 44.63 44.20 44.36 57,804 -0.11(-0.25%)
Aug 23, 2017 44.34 44.61 43.97 44.47 59,085 -0.10(-0.22%)
Aug 22, 2017 44.36 44.77 44.12 44.57 46,186 +0.40(+0.91%)
Aug 21, 2017 44.64 44.64 44.14 44.17 36,954 -0.33(-0.74%)
Aug 18, 2017 44.23 44.71 43.99 44.50 73,581 +0.07(+0.16%)
Aug 17, 2017 44.71 45.57 44.40 44.43 79,956 -0.52(-1.16%)
Aug 16, 2017 44.55 45.01 44.55 44.95 43,053 -0.11(-0.24%)
Aug 15, 2017 45.25 45.26 44.74 45.06 63,916 -0.24(-0.53%)
Aug 14, 2017 45.48 45.66 45.07 45.30 64,625 +0.31(+0.69%)
Aug 11, 2017 46.03 46.11 44.98 44.99 70,288 -0.80(-1.75%)
Aug 10, 2017 46.40 46.45 45.77 45.79 67,337 -0.90(-1.93%)
Aug 09, 2017 46.50 47.01 45.93 46.69 90,832 -0.07(-0.15%)
Aug 08, 2017 47.14 47.71 46.69 46.76 87,522 -0.55(-1.16%)
Aug 07, 2017 47.53 48.42 47.25 47.31 78,969 -0.07(-0.15%)
Aug 04, 2017 48.10 47.26 47.38 144,272 -0.47(-0.98%)
Aug 03, 2017 47.81 48.05 47.44 47.85 133,360 -0.15(-0.31%)
Aug 02, 2017 48.47 48.47 47.31 48.00 215,441 -0.22(-0.46%)
Aug 01, 2017 43.85 48.59 43.39 48.22 257,574 +6.45(+15.44%)
Jul 31, 2017 42.29 42.79 41.66 41.77 97,131 -0.38(-0.90%)
Jul 28, 2017 41.99 42.41 41.82 42.15 72,175 +0.14(+0.33%)
Jul 27, 2017 42.53 42.53 41.82 42.01 57,444 -0.30(-0.71%)
Jul 26, 2017 42.91 43.26 42.28 42.31 49,729 -0.61(-1.42%)
Jul 25, 2017 43.00 43.04 42.84 42.92 61,192 +0.10(+0.23%)
Jul 24, 2017 42.80 42.98 42.18 42.82 81,299 -0.15(-0.35%)
Jul 21, 2017 43.21 43.21 43.21 42.97 84,215 -0.05(-0.12%)
Jul 20, 2017 43.20 42.55 43.02 57,570 -0.18(-0.42%)
Jul 19, 2017 43.22 43.49 42.97 43.20 113,393 +0.00(+0.00%)
Jul 18, 2017 42.75 43.37 42.50 43.20 206,310 +0.23(+0.54%)
Jul 17, 2017 42.98 43.59 42.72 42.97 152,367 +0.00(+0.00%)
Jul 14, 2017 43.00 43.49 42.86 42.97 190,700 -0.17(-0.39%)
Jul 13, 2017 42.93 43.31 42.74 43.14 191,891 +0.15(+0.35%)
Jul 12, 2017 43.34 43.79 42.85 42.99 144,008 +0.01(+0.02%)
Jul 11, 2017 42.77 43.08 42.32 42.98 261,799 +0.26(+0.61%)
Jul 10, 2017 42.84 43.37 42.65 42.72 110,526 -0.35(-0.81%)
Jul 07, 2017 43.15 43.85 42.85 43.07 143,080 -0.06(-0.14%)
Jul 06, 2017 43.47 44.52 42.67 43.13 72,658 -0.69(-1.57%)
Jul 05, 2017 44.09 44.34 43.17 43.82 87,634 -0.27(-0.61%)
Jul 03, 2017 44.21 44.43 43.66 44.09 73,649 +0.25(+0.57%)
Jun 30, 2017 43.85 44.27 43.61 43.84 65,489 +0.17(+0.39%)
Jun 29, 2017 44.11 44.11 43.15 43.67 92,355 -0.53(-1.20%)
Jun 28, 2017 43.69 44.68 43.26 44.20 95,381 +0.72(+1.66%)
Jun 27, 2017 43.55 43.96 42.93 43.48 112,057 -0.08(-0.18%)
Jun 26, 2017 43.82 44.55 43.25 43.56 104,247 -0.26(-0.59%)
Jun 23, 2017 43.60 43.82 707,805 +0.07(+0.16%)
Jun 22, 2017 43.56 44.05 43.05 43.75 60,910 +0.05(+0.11%)
Jun 21, 2017 44.20 44.86 43.27 43.70 93,166 -0.44(-1.00%)
Jun 20, 2017 44.17 44.28 43.20 44.14 71,700 -0.09(-0.20%)
Jun 19, 2017 44.00 44.62 43.87 44.23 50,828 +0.36(+0.82%)
Jun 16, 2017 43.90 44.18 43.39 43.87 164,627 -0.54(-1.22%)
Jun 15, 2017 44.48 45.45 43.98 44.41 63,872 -0.43(-0.96%)
Jun 14, 2017 45.71 45.71 44.46 44.84 76,478 -0.82(-1.80%)
Jun 13, 2017 45.84 45.97 45.35 45.66 54,173 -0.17(-0.37%)
Jun 12, 2017 46.38 47.92 45.50 45.83 70,217 -0.45(-0.97%)
Jun 09, 2017 44.71 46.50 44.45 46.28 117,438 +1.71(+3.84%)
Jun 08, 2017 44.12 44.83 43.28 44.57 104,070 +0.36(+0.81%)
Jun 07, 2017 43.75 44.35 42.86 44.21 98,452 +0.49(+1.12%)
Jun 06, 2017 42.98 44.10 42.70 43.72 80,600 +0.45(+1.04%)
Jun 05, 2017 43.89 43.89 42.85 43.27 76,604 -0.63(-1.44%)
Jun 02, 2017 43.11 45.07 43.11 43.90 100,091 +0.86(+2.00%)
Jun 01, 2017 42.31 43.05 42.01 43.04 87,971 +0.75(+1.77%)
May 31, 2017 43.40 44.15 42.22 42.29 162,192 -0.99(-2.29%)
May 30, 2017 44.54 45.04 43.01 43.28 88,193 -1.26(-2.83%)
May 26, 2017 43.99 44.75 43.53 44.54 132,431 +1.88(+4.41%)
May 25, 2017 43.17 43.26 42.42 42.66 37,399 -0.31(-0.72%)
May 24, 2017 42.95 43.58 42.77 42.97 76,668 +0.08(+0.19%)
May 23, 2017 42.79 43.10 42.35 42.89 66,083 +0.19(+0.44%)
May 22, 2017 43.43 43.67 42.47 42.70 85,629 -0.54(-1.25%)
May 19, 2017 42.54 43.48 42.54 43.24 87,227 +0.69(+1.62%)
May 18, 2017 42.52 43.04 42.22 42.55 90,118 -0.19(-0.44%)
May 17, 2017 42.97 43.45 42.67 42.74 118,094 -1.19(-2.71%)
May 16, 2017 44.20 44.20 43.29 43.93 132,120 -0.06(-0.14%)
May 15, 2017 43.85 44.42 43.59 43.99 134,387 +0.24(+0.55%)
May 12, 2017 43.24 43.81 43.16 43.75 112,345 +0.25(+0.57%)
May 11, 2017 43.38 43.74 42.60 43.50 78,426 +0.11(+0.25%)
May 10, 2017 43.11 43.67 43.10 43.39 69,329 +0.19(+0.44%)
May 09, 2017 43.32 43.50 42.98 43.20 111,784 -0.21(-0.48%)
May 08, 2017 43.07 43.72 42.80 43.41 110,565 +0.00(+0.00%)
May 05, 2017 43.47 43.85 43.07 43.41 208,794 +0.18(+0.42%)
May 04, 2017 44.53 44.53 43.02 43.23 107,956 -1.33(-2.98%)
May 03, 2017 44.00 44.87 43.76 44.56 216,388 +0.16(+0.36%)
May 02, 2017 48.50 48.59 42.31 44.40 439,771 -4.02(-8.30%)
May 01, 2017 48.33 48.51 47.00 48.42 159,882 +0.48(+1.00%)
Apr 28, 2017 48.60 48.60 47.85 47.94 128,258 -0.57(-1.18%)
Apr 27, 2017 48.62 48.62 47.94 48.51 130,524 +0.16(+0.33%)
Apr 26, 2017 47.81 48.60 47.54 48.35 171,075 +0.48(+1.00%)
Apr 25, 2017 47.94 46.49 47.87 155,466 +1.59(+3.44%)
Apr 24, 2017 46.53 46.75 45.73 46.28 133,967 +0.37(+0.81%)
Apr 21, 2017 45.95 46.00 45.21 45.91 133,481 +0.02(+0.04%)
Apr 20, 2017 46.45 46.67 45.63 45.89 140,003 -0.19(-0.41%)
Apr 19, 2017 46.10 46.21 45.60 46.08 109,353 +0.31(+0.68%)
Apr 18, 2017 45.68 45.84 45.31 45.77 79,606 -0.01(-0.02%)
Apr 17, 2017 45.26 45.79 44.76 45.78 94,682 +0.56(+1.24%)
Apr 13, 2017 45.43 46.35 45.07 45.22 116,783 -0.25(-0.55%)
Apr 12, 2017 46.27 46.27 45.11 45.47 121,216 -0.67(-1.45%)
Apr 11, 2017 45.79 46.15 45.21 46.14 276,321 +0.33(+0.72%)
Apr 10, 2017 45.30 46.25 45.25 45.81 131,147 +0.43(+0.95%)
Apr 07, 2017 47.17 47.50 45.33 45.38 255,873 -2.03(-4.28%)
Apr 06, 2017 48.04 48.04 46.59 47.41 254,177 -0.39(-0.82%)
Apr 05, 2017 52.16 52.24 47.71 47.80 299,196 -4.42(-8.46%)
Apr 04, 2017 52.48 53.18 51.97 52.22 135,706 -0.29(-0.55%)
Apr 03, 2017 53.99 53.99 51.85 52.51 127,711 -1.46(-2.71%)
Mar 31, 2017 54.23 54.61 53.60 53.97 136,023 -0.17(-0.31%)
Mar 30, 2017 53.78 54.54 53.62 54.14 87,720 +0.46(+0.86%)
Mar 29, 2017 53.87 54.35 51.70 53.68 84,844 -0.31(-0.57%)
Mar 28, 2017 53.30 54.08 51.90 53.99 64,872 +0.69(+1.29%)
Mar 27, 2017 52.52 53.91 52.00 53.30 73,482 +0.21(+0.40%)
Mar 24, 2017 53.49 53.74 52.61 53.09 71,055 -0.34(-0.64%)
Mar 23, 2017 52.54 53.73 51.73 53.43 70,274 +1.05(+2.00%)
Mar 22, 2017 52.60 53.01 51.86 52.38 74,440 -0.31(-0.59%)
Mar 21, 2017 53.81 54.05 52.62 52.69 67,830 -0.90(-1.68%)
Mar 20, 2017 54.54 54.55 53.54 53.59 99,891 -0.84(-1.54%)
Mar 17, 2017 53.17 54.65 52.59 54.43 300,988 +1.01(+1.89%)
Mar 16, 2017 53.91 54.24 52.72 53.42 149,555 -0.33(-0.61%)
Mar 15, 2017 52.74 53.92 52.00 53.75 59,711 +1.36(+2.60%)
Mar 14, 2017 53.01 53.01 52.31 52.39 61,405 -0.66(-1.24%)
Mar 13, 2017 53.99 54.28 51.70 53.05 70,734 -0.95(-1.76%)
Mar 10, 2017 54.07 54.98 53.74 54.00 131,890 +0.45(+0.84%)
Mar 09, 2017 53.28 53.98 52.66 53.55 121,143 +0.39(+0.73%)
Mar 08, 2017 53.46 53.87 52.96 53.16 87,542 -0.47(-0.88%)
Mar 07, 2017 53.93 53.94 53.31 53.63 92,825 -0.36(-0.67%)
Mar 06, 2017 53.83 54.36 52.87 53.99 85,652 -0.01(-0.02%)
Mar 03, 2017 54.00 54.50 53.22 54.00 190,441 -0.03(-0.06%)
Mar 02, 2017 53.92 54.47 53.83 54.03 102,268 +0.09(+0.17%)
Mar 01, 2017 53.43 54.17 52.23 53.94 152,415 +0.95(+1.79%)
Feb 28, 2017 52.66 53.67 52.12 52.99 142,386 +0.28(+0.53%)
Feb 27, 2017 52.74 53.47 52.16 52.71 160,621 -0.06(-0.11%)
Feb 24, 2017 52.36 53.15 51.10 52.77 130,006 +0.25(+0.48%)
Feb 23, 2017 55.29 55.65 51.73 52.52 268,815 -2.68(-4.86%)
Feb 22, 2017 49.65 58.22 48.28 55.20 502,610 +5.50(+11.07%)
Feb 21, 2017 49.56 49.79 49.22 49.70 118,536 +0.03(+0.06%)
Feb 17, 2017 49.67 49.67 49.67 0 -0.01(-0.02%)
Feb 16, 2017 49.90 50.44 49.26 49.68 71,324 -0.21(-0.42%)
Feb 15, 2017 49.26 49.90 48.97 49.89 76,980 +0.58(+1.18%)
Feb 14, 2017 49.40 49.52 48.33 49.31 100,385 -0.30(-0.60%)
Feb 13, 2017 49.36 49.82 49.07 49.61 64,694 +0.33(+0.67%)
Feb 10, 2017 49.00 49.48 48.13 49.28 58,631 +0.40(+0.82%)
Feb 09, 2017 47.66 49.33 47.50 48.88 96,627 +1.44(+3.04%)
Feb 08, 2017 47.85 48.09 47.00 47.44 135,464 -0.06(-0.13%)
Feb 07, 2017 48.12 48.44 47.40 47.50 91,663 -0.54(-1.12%)
Feb 06, 2017 47.87 48.33 47.66 48.04 83,732 +0.10(+0.21%)
Feb 03, 2017 47.97 48.31 47.72 47.94 89,733 +0.14(+0.29%)
Feb 02, 2017 48.79 48.79 47.73 47.80 125,278 -1.11(-2.27%)
Feb 01, 2017 49.03 49.13 47.71 48.91 138,833 +0.27(+0.56%)
Jan 31, 2017 48.67 49.29 48.09 48.64 184,323 -0.07(-0.14%)
Jan 30, 2017 49.75 49.75 48.60 48.71 107,858 -1.18(-2.37%)
Jan 27, 2017 50.67 50.67 49.58 49.89 94,103 -0.52(-1.03%)
Jan 26, 2017 51.75 51.75 50.22 50.41 58,173 -1.27(-2.46%)
Jan 25, 2017 51.33 51.70 50.91 51.68 67,173 +0.55(+1.08%)
Jan 24, 2017 50.14 51.35 49.98 51.13 71,108 +1.14(+2.28%)
Jan 23, 2017 49.67 50.22 49.57 49.99 57,291 +0.24(+0.47%)
Jan 20, 2017 49.79 50.25 49.53 49.76 87,394 +0.30(+0.62%)
Jan 19, 2017 50.62 50.62 49.38 49.45 62,984 -1.21(-2.39%)
Jan 18, 2017 51.09 51.29 49.43 50.66 98,098 -0.09(-0.18%)
Jan 17, 2017 51.29 51.63 50.70 50.75 59,087 -0.37(-0.72%)
Jan 13, 2017 51.12 51.12 51.12 0 -0.48(-0.93%)
Jan 12, 2017 51.35 51.97 50.30 51.60 152,944 -0.06(-0.12%)
Jan 11, 2017 51.15 51.80 50.48 51.66 97,336 +0.49(+0.96%)
Jan 10, 2017 51.26 51.67 50.73 51.17 111,468 +0.14(+0.27%)
Jan 09, 2017 51.80 51.83 51.01 51.03 141,232 -1.01(-1.94%)
Jan 06, 2017 51.50 52.27 51.20 52.04 111,845 +0.36(+0.70%)
Jan 05, 2017 52.34 52.42 51.25 51.68 108,852 -0.66(-1.26%)
Jan 04, 2017 52.50 53.30 52.11 52.34 156,924 -0.09(-0.17%)
Jan 03, 2017 52.64 53.22 51.86 52.43 130,797 +0.17(+0.33%)
Dec 30, 2016 52.26 52.26 52.26 0 -0.69(-1.30%)
Dec 29, 2016 52.96 53.58 52.76 52.95 69,653 +0.02(+0.04%)
Dec 28, 2016 53.62 54.00 52.81 52.93 117,611 -0.50(-0.94%)
Dec 27, 2016 53.96 53.96 52.71 53.43 54,136 -0.36(-0.67%)
Dec 23, 2016 53.79 53.79 53.79 0 +1.01(+1.91%)
Dec 22, 2016 52.99 53.04 52.29 52.78 178,758 -0.06(-0.11%)
Dec 21, 2016 53.71 53.71 52.62 52.84 110,448 -0.50(-0.94%)
Dec 20, 2016 52.33 53.50 51.70 53.34 270,071 +0.86(+1.64%)
Dec 19, 2016 53.50 53.50 51.89 52.48 233,565 -1.09(-2.03%)
Dec 16, 2016 56.21 56.45 52.47 53.57 771,755 -3.04(-5.37%)
Dec 15, 2016 55.74 56.96 54.59 56.61 182,906 +0.75(+1.34%)
Dec 14, 2016 57.22 57.42 55.82 55.86 140,462 -1.30(-2.27%)
Dec 13, 2016 56.79 57.28 56.05 57.16 157,628 +0.33(+0.58%)
Dec 12, 2016 56.88 57.19 56.03 56.83 77,532 -0.01(-0.02%)
Dec 09, 2016 56.39 56.96 55.92 56.84 108,822 +0.36(+0.64%)
Dec 08, 2016 55.44 56.59 54.97 56.48 105,305 +1.11(+2.00%)
Dec 07, 2016 55.42 55.52 54.82 55.37 113,358 +0.19(+0.34%)
Dec 06, 2016 54.71 55.52 54.26 55.18 115,989 +0.31(+0.56%)
Dec 05, 2016 53.61 55.05 53.27 54.87 219,939 +1.46(+2.73%)
Dec 02, 2016 54.19 54.19 52.90 53.41 121,018 -0.78(-1.44%)
Dec 01, 2016 54.77 55.24 53.74 54.19 136,749 -0.33(-0.61%)
Nov 30, 2016 54.38 54.92 52.57 54.52 194,450 +0.55(+1.02%)
Nov 29, 2016 52.89 54.44 52.12 53.97 135,059 +0.89(+1.68%)
Nov 28, 2016 53.66 53.83 52.89 53.08 79,607 -0.38(-0.71%)
Nov 25, 2016 53.51 53.68 53.33 53.46 34,845 -0.19(-0.36%)
Nov 23, 2016 53.65 53.65 53.65 0 +0.40(+0.76%)
Nov 22, 2016 52.47 53.37 52.31 53.25 148,171 +1.05(+2.01%)
Nov 21, 2016 52.03 52.50 51.63 52.20 114,907 +0.04(+0.08%)
Nov 18, 2016 50.66 52.26 50.34 52.16 148,508 +1.38(+2.72%)
Nov 17, 2016 50.49 51.12 50.07 50.78 222,843 +0.44(+0.87%)
Nov 16, 2016 50.89 50.97 50.19 50.34 124,001 -0.85(-1.66%)
Nov 15, 2016 52.06 52.28 50.89 51.19 111,685 -0.55(-1.06%)
Nov 14, 2016 51.00 51.74 50.68 51.74 95,152 +0.87(+1.71%)
Nov 11, 2016 50.19 51.26 48.85 50.87 170,044 +0.81(+1.62%)
Nov 10, 2016 50.78 50.86 50.78 50.06 156,784 +0.06(+0.12%)
Nov 09, 2016 48.61 50.28 47.00 50.00 239,345 +0.84(+1.71%)
Nov 08, 2016 48.28 49.59 48.28 49.16 221,736 +0.67(+1.38%)
Nov 07, 2016 49.20 49.20 48.27 48.49 119,310 +0.09(+0.19%)
Nov 04, 2016 47.08 48.73 47.08 48.40 143,135 +1.28(+2.72%)
Nov 03, 2016 46.65 47.19 46.33 47.12 130,283 +0.49(+1.05%)
Nov 02, 2016 45.60 47.11 45.28 46.63 181,982 +0.84(+1.83%)
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.