FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
31.94 USD  -0.04 (-0.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.90 48.08 47.22 47.65 53,419 -0.07(-0.15%)
Oct 26, 2012 47.80 47.72 47.72 47.72 35,400 +0.02(+0.04%)
Oct 25, 2012 48.14 48.14 47.37 47.70 46,954 -0.03(-0.06%)
Oct 24, 2012 48.48 48.48 47.42 47.73 63,806 -0.46(-0.95%)
Oct 23, 2012 47.49 48.35 46.80 48.19 41,717 +0.13(+0.27%)
Oct 19, 2012 49.13 49.52 47.77 48.06 56,380 -1.44(-2.91%)
Oct 18, 2012 49.54 49.83 49.49 49.50 45,076 -0.21(-0.42%)
Oct 17, 2012 49.13 49.79 49.13 49.71 47,485 +0.71(+1.45%)
Oct 16, 2012 48.43 49.32 48.43 49.00 130,319 +0.70(+1.45%)
Oct 15, 2012 47.94 48.88 47.77 48.30 48,765 +0.36(+0.75%)
Oct 12, 2012 47.83 48.30 47.69 47.94 37,068 -0.06(-0.13%)
Oct 11, 2012 48.74 49.09 47.80 48.00 57,748 -0.44(-0.91%)
Oct 10, 2012 47.79 48.84 47.51 48.44 67,876 +0.59(+1.24%)
Oct 09, 2012 48.77 48.82 47.69 47.85 76,670 -0.94(-1.94%)
Oct 08, 2012 48.25 48.86 48.08 48.79 84,607 +0.42(+0.87%)
Oct 05, 2012 48.63 48.94 48.22 48.37 74,736 -0.31(-0.64%)
Oct 04, 2012 49.48 49.48 48.41 48.68 64,619 -0.69(-1.40%)
Oct 03, 2012 49.46 49.70 48.69 49.37 125,954 -0.13(-0.26%)
Oct 02, 2012 49.29 49.52 48.75 49.50 85,180 +0.46(+0.94%)
Oct 01, 2012 48.79 49.82 48.51 49.04 104,647 +0.55(+1.13%)
Sep 28, 2012 48.43 48.77 47.90 48.49 54,229 -0.20(-0.41%)
Sep 27, 2012 48.68 49.01 48.34 48.69 70,237 +0.10(+0.21%)
Sep 26, 2012 49.21 49.21 48.34 48.59 66,437 -0.44(-0.90%)
Sep 25, 2012 49.04 49.45 48.85 49.03 105,477 +0.27(+0.55%)
Sep 24, 2012 49.22 49.31 48.53 48.76 62,279 -0.56(-1.14%)
Sep 21, 2012 49.08 49.58 48.77 49.32 181,281 +0.84(+1.73%)
Sep 20, 2012 48.58 48.60 47.45 48.48 139,019 -0.26(-0.53%)
Sep 19, 2012 50.14 50.22 48.69 48.74 81,904 -1.51(-3.00%)
Sep 18, 2012 49.82 50.76 49.75 50.25 116,222 +0.52(+1.05%)
Sep 17, 2012 49.94 50.21 49.45 49.73 73,624 -0.46(-0.92%)
Sep 14, 2012 50.66 50.74 50.03 50.19 81,782 -0.13(-0.26%)
Sep 13, 2012 50.24 50.70 49.80 50.32 82,185 +0.27(+0.54%)
Sep 12, 2012 50.22 50.25 49.72 50.05 67,850 -0.08(-0.16%)
Sep 11, 2012 50.57 50.69 49.85 50.13 137,099 -0.31(-0.61%)
Sep 10, 2012 50.00 50.72 49.75 50.44 112,965 +0.55(+1.10%)
Sep 07, 2012 49.60 50.48 49.33 49.89 210,335 +0.55(+1.11%)
Sep 06, 2012 48.56 49.68 48.45 49.34 130,216 +1.14(+2.37%)
Sep 05, 2012 47.55 48.67 47.55 48.20 108,934 +0.47(+0.98%)
Sep 04, 2012 47.39 48.05 47.03 47.73 102,998 +0.44(+0.93%)
Aug 31, 2012 47.24 47.49 46.88 47.29 82,650 +0.39(+0.83%)
Aug 30, 2012 46.92 47.19 46.85 46.90 59,426 -0.30(-0.64%)
Aug 29, 2012 46.72 47.35 46.49 47.20 101,917 +0.36(+0.77%)
Aug 27, 2012 47.00 47.00 46.59 46.84 131,592 +0.08(+0.17%)
Aug 24, 2012 46.65 47.03 46.45 46.76 182,577 -0.11(-0.23%)
Aug 23, 2012 46.83 47.07 46.61 46.87 73,379 -0.10(-0.21%)
Aug 22, 2012 46.72 47.01 46.44 46.97 135,575 +0.06(+0.13%)
Aug 21, 2012 46.68 47.50 46.55 46.91 120,313 +0.29(+0.62%)
Aug 20, 2012 46.99 47.12 46.47 46.62 148,239 -0.64(-1.35%)
Aug 17, 2012 46.97 47.36 46.97 47.26 75,666 +0.16(+0.34%)
Aug 16, 2012 46.60 47.45 46.60 47.10 96,428 +0.42(+0.90%)
Aug 15, 2012 46.40 46.87 46.17 46.68 328,717 +0.08(+0.17%)
Aug 14, 2012 47.47 47.65 46.54 46.60 269,556 -0.87(-1.83%)
Aug 13, 2012 47.60 47.67 47.29 47.47 218,147 -0.48(-1.00%)
Aug 10, 2012 48.75 48.77 47.66 47.95 369,149 -0.99(-2.02%)
Aug 09, 2012 49.53 50.28 48.74 48.94 131,213 -0.81(-1.63%)
Aug 08, 2012 51.35 51.65 49.40 49.75 188,710 -1.19(-2.34%)
Aug 07, 2012 55.00 56.00 50.06 50.94 977,809 -5.90(-10.38%)
Aug 06, 2012 57.45 57.52 56.76 56.84 85,908 -0.66(-1.15%)
Aug 03, 2012 57.39 57.94 57.39 57.50 55,413 +0.90(+1.59%)
Aug 02, 2012 56.50 56.86 55.93 56.60 68,433 -0.13(-0.23%)
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.