FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.87 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.90 30.14 28.93 29.30 203,452 -0.59(-1.97%)
Oct 30, 2018 29.74 30.08 29.28 29.89 264,351 +0.14(+0.47%)
Oct 29, 2018 30.99 31.33 29.62 29.75 306,734 -0.93(-3.03%)
Oct 26, 2018 31.08 32.08 30.65 30.68 97,900 -0.90(-2.85%)
Oct 25, 2018 30.78 31.90 29.18 31.58 307,436 +0.90(+2.93%)
Oct 24, 2018 32.01 32.01 30.55 30.68 199,900 -1.52(-4.72%)
Oct 23, 2018 33.11 33.11 31.60 32.20 159,652 -1.50(-4.45%)
Oct 22, 2018 34.20 34.26 33.53 33.70 69,530 -0.43(-1.26%)
Oct 19, 2018 34.69 34.69 33.53 34.13 80,400 -0.55(-1.59%)
Oct 18, 2018 34.90 35.74 34.47 34.68 96,741 -0.35(-1.00%)
Oct 17, 2018 33.59 35.65 33.38 35.03 277,047 +2.02(+6.12%)
Oct 16, 2018 36.00 36.00 32.91 33.01 378,880 -6.56(-16.58%)
Oct 15, 2018 39.49 39.97 38.74 39.57 41,155 +0.10(+0.25%)
Oct 12, 2018 40.71 40.71 38.78 39.47 96,400 -0.61(-1.52%)
Oct 11, 2018 41.32 41.32 39.88 40.08 192,410 -1.40(-3.38%)
Oct 10, 2018 42.54 42.95 41.36 41.48 77,293 -1.23(-2.88%)
Oct 09, 2018 43.40 43.57 42.62 42.71 52,266 -0.79(-1.82%)
Oct 08, 2018 42.65 43.97 42.65 43.50 78,537 +0.82(+1.92%)
Oct 05, 2018 42.94 42.99 42.30 42.68 50,000 -0.29(-0.67%)
Oct 04, 2018 43.34 43.92 42.58 42.97 66,097 -0.51(-1.17%)
Oct 03, 2018 43.06 43.68 42.54 43.48 65,719 +0.48(+1.12%)
Oct 02, 2018 43.26 43.64 42.67 43.00 43,415 -0.27(-0.62%)
Oct 01, 2018 44.67 44.67 43.09 43.27 74,559 -1.13(-2.55%)
Sep 28, 2018 43.75 45.29 43.74 44.40 83,100 +0.49(+1.12%)
Sep 27, 2018 44.34 44.63 43.79 43.91 86,235 -0.43(-0.97%)
Sep 26, 2018 44.73 44.82 44.13 44.34 43,222 -0.34(-0.76%)
Sep 25, 2018 45.90 45.90 44.54 44.68 72,582 -1.17(-2.55%)
Sep 24, 2018 45.69 46.00 45.36 45.85 63,875 +0.11(+0.24%)
Sep 21, 2018 45.84 46.65 45.10 45.74 243,600 +0.16(+0.35%)
Sep 20, 2018 44.85 46.48 44.85 45.58 108,267 +0.99(+2.22%)
Sep 19, 2018 44.41 44.88 44.16 44.59 74,087 +0.38(+0.86%)
Sep 18, 2018 44.71 44.98 44.06 44.21 38,653 -0.48(-1.07%)
Sep 17, 2018 44.71 45.07 43.98 44.69 40,474 -0.01(-0.02%)
Sep 14, 2018 44.61 45.00 43.64 44.70 69,900 +0.21(+0.47%)
Sep 13, 2018 44.36 45.63 43.74 44.49 63,932 +0.38(+0.86%)
Sep 12, 2018 43.97 44.31 43.53 44.11 34,190 +0.29(+0.66%)
Sep 11, 2018 43.77 44.30 43.24 43.82 21,096 -0.08(-0.18%)
Sep 10, 2018 44.13 44.20 43.76 43.90 37,830 -0.13(-0.30%)
Sep 07, 2018 43.77 44.11 42.97 44.03 54,200 +0.18(+0.41%)
Sep 06, 2018 43.98 44.32 43.30 43.85 32,359 -0.14(-0.32%)
Sep 05, 2018 43.67 43.99 42.27 43.99 35,711 +0.32(+0.73%)
Sep 04, 2018 43.43 43.78 43.19 43.67 40,096 -0.04(-0.09%)
Aug 31, 2018 43.71 43.71 43.71 0 +0.13(+0.30%)
Aug 30, 2018 44.06 44.11 43.32 43.58 64,199 -0.54(-1.22%)
Aug 29, 2018 43.58 44.62 43.29 44.12 56,509 +0.55(+1.26%)
Aug 28, 2018 44.50 44.50 42.17 43.57 37,138 -0.78(-1.76%)
Aug 27, 2018 44.54 45.12 44.13 44.35 39,274 -0.04(-0.09%)
Aug 24, 2018 43.49 44.54 42.93 44.39 67,400 +1.10(+2.54%)
Aug 23, 2018 43.93 44.94 43.12 43.29 53,958 -0.83(-1.88%)
Aug 22, 2018 43.64 44.12 43.39 44.12 49,244 +0.44(+1.01%)
Aug 21, 2018 43.69 44.18 43.35 43.68 59,871 -0.01(-0.02%)
Aug 20, 2018 43.97 44.07 43.56 43.69 43,127 -0.13(-0.30%)
Aug 17, 2018 43.48 44.05 43.48 43.82 42,700 +0.19(+0.44%)
Aug 16, 2018 42.80 43.98 42.80 43.63 65,802 +0.54(+1.25%)
Aug 15, 2018 43.79 43.79 42.88 43.09 59,265 -0.87(-1.98%)
Aug 14, 2018 43.50 44.12 43.38 43.96 55,792 +0.53(+1.22%)
Aug 13, 2018 44.10 44.10 42.88 43.43 54,158 -0.62(-1.41%)
Aug 10, 2018 43.76 44.78 43.63 44.05 67,000 +0.05(+0.11%)
Aug 09, 2018 44.30 44.49 43.63 44.00 113,869 -0.33(-0.74%)
Aug 08, 2018 45.00 45.03 44.26 44.33 53,886 -0.68(-1.51%)
Aug 07, 2018 44.89 45.27 44.34 45.01 48,429 +0.17(+0.38%)
Aug 06, 2018 44.35 45.06 43.90 44.84 67,578 +0.48(+1.08%)
Aug 03, 2018 44.52 45.03 43.90 44.36 60,100 -0.02(-0.05%)
Aug 02, 2018 44.34 45.03 43.88 44.38 131,154 -0.13(-0.29%)
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.