FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.34 USD  -0.04 (-0.10%)
Official Closing Price  /  Updated: 5:52 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.17 50.74 50.07 50.12 0 -0.17(-0.34%)
Oct 30, 2013 50.91 53.95 49.80 50.29 206,217 -0.83(-1.62%)
Oct 29, 2013 52.94 52.94 49.51 51.12 0 -4.44(-7.99%)
Oct 28, 2013 55.91 55.97 55.38 55.56 0 -0.23(-0.41%)
Oct 25, 2013 56.21 56.21 55.41 55.79 0 +0.01(+0.02%)
Oct 24, 2013 55.79 56.20 55.54 55.78 66,294 -0.48(-0.85%)
Oct 23, 2013 56.41 56.84 56.22 56.26 0 -0.49(-0.86%)
Oct 22, 2013 56.52 56.91 56.13 56.75 55,209 +0.60(+1.07%)
Oct 21, 2013 56.75 56.94 56.03 56.15 82,667 -0.36(-0.64%)
Oct 18, 2013 55.85 56.85 55.46 56.51 135,695 +1.30(+2.35%)
Oct 17, 2013 54.44 55.35 54.08 55.21 87,988 +0.50(+0.91%)
Oct 16, 2013 54.71 54.97 54.62 54.71 56,888 +0.01(+0.02%)
Oct 15, 2013 54.24 55.00 54.24 54.70 53,876 +0.21(+0.39%)
Oct 14, 2013 54.22 54.65 53.61 54.49 36,647 +0.15(+0.28%)
Oct 11, 2013 53.07 54.41 52.60 54.34 0 +0.85(+1.59%)
Oct 10, 2013 52.88 53.74 52.39 53.49 35,688 +1.06(+2.03%)
Oct 09, 2013 52.43 53.01 52.03 52.43 69,405 +0.12(+0.23%)
Oct 08, 2013 52.50 52.71 52.13 52.31 32,007 -0.44(-0.83%)
Oct 07, 2013 52.63 52.99 52.61 52.75 0 -0.22(-0.42%)
Oct 04, 2013 51.78 53.13 51.37 52.97 0 +1.02(+1.96%)
Oct 03, 2013 52.99 52.99 51.48 51.95 0 -1.07(-2.02%)
Oct 02, 2013 53.02 53.24 52.40 53.02 63,565 -0.22(-0.41%)
Oct 01, 2013 52.50 53.68 51.86 53.24 90,367 +1.53(+2.97%)
Sep 27, 2013 51.67 52.09 51.31 51.71 0 -0.36(-0.70%)
Sep 26, 2013 52.28 52.58 51.63 52.07 36,740 -0.05(-0.09%)
Sep 25, 2013 52.36 52.74 51.60 52.12 41,354 -0.05(-0.10%)
Sep 24, 2013 52.64 52.78 51.85 52.17 68,358 -0.34(-0.65%)
Sep 23, 2013 52.52 52.87 51.60 52.51 67,836 +0.12(+0.23%)
Sep 20, 2013 51.69 52.94 51.69 52.39 0 +0.73(+1.41%)
Sep 19, 2013 52.00 52.00 51.45 51.66 15,911 -0.25(-0.48%)
Sep 18, 2013 51.41 52.00 50.91 51.91 0 +0.66(+1.29%)
Sep 17, 2013 51.23 51.56 50.94 51.25 0 +0.04(+0.08%)
Sep 16, 2013 51.07 51.34 50.71 51.21 0 +0.50(+0.99%)
Sep 13, 2013 50.92 51.13 50.43 50.71 0 +0.06(+0.12%)
Sep 12, 2013 51.06 51.06 50.01 50.65 0 -0.42(-0.82%)
Sep 11, 2013 50.84 51.42 50.51 51.07 0 +0.28(+0.55%)
Sep 10, 2013 50.37 51.20 50.37 50.79 66,451 +0.54(+1.07%)
Sep 09, 2013 49.36 50.37 49.02 50.25 0 +0.96(+1.95%)
Sep 06, 2013 49.98 49.98 48.88 49.29 0 -0.29(-0.58%)
Sep 05, 2013 49.84 50.24 49.39 49.58 0 -0.35(-0.70%)
Sep 04, 2013 49.40 49.94 49.11 49.93 0 +0.64(+1.30%)
Sep 03, 2013 49.43 49.79 48.88 49.29 0 +0.32(+0.65%)
Aug 30, 2013 49.30 49.56 48.70 48.97 0 -0.52(-1.05%)
Aug 29, 2013 49.04 49.62 49.02 49.49 27,138 +0.23(+0.47%)
Aug 28, 2013 50.16 50.16 48.85 49.26 0 -0.74(-1.48%)
Aug 27, 2013 49.97 50.40 49.29 50.00 59,395 -0.38(-0.75%)
Aug 26, 2013 50.41 51.16 50.08 50.38 0 -0.03(-0.06%)
Aug 23, 2013 50.41 50.83 50.00 50.41 0 -0.01(-0.02%)
Aug 22, 2013 50.05 50.54 49.91 50.42 51,580 +0.37(+0.74%)
Aug 21, 2013 49.96 50.54 49.47 50.05 0 +0.05(+0.10%)
Aug 20, 2013 50.00 50.16 49.68 50.00 82,272 +0.08(+0.16%)
Aug 19, 2013 51.02 51.45 49.85 49.92 23,418 -1.00(-1.96%)
Aug 16, 2013 51.15 51.57 50.92 50.92 0 -0.21(-0.41%)
Aug 15, 2013 51.50 51.62 50.42 51.13 133,467 -0.51(-0.99%)
Aug 14, 2013 51.48 51.81 50.87 51.64 85,064 +0.24(+0.47%)
Aug 13, 2013 51.66 51.66 51.07 51.40 34,723 -0.37(-0.71%)
Aug 12, 2013 51.01 51.77 51.01 51.77 38,144 +0.57(+1.11%)
Aug 09, 2013 51.16 51.62 50.88 51.20 22,078 +0.08(+0.16%)
Aug 08, 2013 50.77 51.50 50.43 51.12 38,604 +0.79(+1.57%)
Aug 07, 2013 50.20 50.48 49.92 50.33 43,662 +0.05(+0.10%)
Aug 06, 2013 50.16 50.79 50.00 50.28 82,564 -0.07(-0.14%)
Aug 05, 2013 49.93 50.36 49.73 50.35 68,415 +0.34(+0.68%)
Aug 02, 2013 49.58 50.06 49.42 50.01 55,632 +0.28(+0.56%)
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.