FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
31.91 USD  -0.04 (-0.11%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.73 14.99 14.60 14.88 57,858 +0.10(+0.68%)
Dec 28, 2007 14.88 15.14 14.51 14.78 57,661 +0.09(+0.61%)
Dec 27, 2007 15.39 15.56 14.69 14.69 105,164 -0.71(-4.61%)
Dec 26, 2007 15.35 15.52 15.26 15.40 105,807 +0.00(+0.00%)
Dec 24, 2007 15.11 15.75 15.04 15.40 79,931 +0.43(+2.87%)
Dec 21, 2007 14.57 15.02 14.47 14.97 239,387 +0.44(+3.03%)
Dec 20, 2007 14.67 14.74 14.27 14.53 50,181 +0.06(+0.41%)
Dec 19, 2007 14.51 14.63 14.40 14.47 72,935 -0.07(-0.48%)
Dec 18, 2007 14.13 14.55 13.96 14.54 99,572 +0.64(+4.60%)
Dec 17, 2007 13.98 14.42 13.90 13.90 39,101 -0.14(-1.00%)
Dec 14, 2007 14.11 14.50 13.98 14.04 70,901 -0.32(-2.23%)
Dec 13, 2007 14.15 14.49 14.04 14.36 56,978 +0.06(+0.42%)
Dec 12, 2007 14.80 14.86 14.00 14.30 90,333 -0.04(-0.28%)
Dec 11, 2007 14.88 14.91 14.31 14.34 89,847 -0.43(-2.91%)
Dec 10, 2007 14.26 15.06 14.26 14.77 59,529 -0.23(-1.53%)
Dec 07, 2007 15.12 15.14 14.91 15.00 90,903 +0.02(+0.13%)
Dec 06, 2007 14.46 14.98 14.46 14.98 108,469 +0.50(+3.45%)
Dec 05, 2007 14.42 14.60 14.16 14.48 40,453 +0.42(+2.99%)
Dec 04, 2007 13.96 14.19 13.94 14.06 37,538 -0.06(-0.42%)
Dec 03, 2007 14.38 14.51 13.93 14.12 70,963 -0.19(-1.33%)
Nov 30, 2007 14.86 15.18 14.23 14.31 80,300 -0.33(-2.25%)
Nov 29, 2007 14.84 14.88 14.56 14.64 58,423 -0.26(-1.74%)
Nov 28, 2007 14.19 15.17 14.14 14.90 150,185 +0.98(+7.04%)
Nov 27, 2007 13.91 14.07 13.67 13.92 78,800 +0.18(+1.31%)
Nov 26, 2007 14.14 14.30 13.74 13.74 55,966 -0.26(-1.86%)
Nov 23, 2007 13.73 14.04 13.65 14.00 65,170 +0.50(+3.70%)
Nov 21, 2007 13.00 14.25 12.63 13.50 411,248 +0.45(+3.45%)
Nov 20, 2007 12.73 13.35 12.56 13.05 63,991 +0.29(+2.27%)
Nov 19, 2007 12.95 13.11 12.57 12.76 90,064 -0.33(-2.52%)
Nov 16, 2007 13.07 13.16 12.61 13.09 134,582 +0.07(+0.54%)
Nov 15, 2007 13.08 13.25 12.51 13.02 107,608 -0.10(-0.76%)
Nov 14, 2007 13.59 13.59 13.00 13.12 114,998 -0.32(-2.38%)
Nov 13, 2007 13.58 13.58 12.92 13.44 108,420 +0.05(+0.37%)
Nov 12, 2007 13.48 13.69 13.09 13.39 215,096 -0.12(-0.89%)
Nov 09, 2007 14.01 14.01 12.98 13.51 131,514 -0.76(-5.33%)
Nov 08, 2007 14.18 14.90 13.73 14.27 79,221 +0.26(+1.86%)
Nov 07, 2007 14.56 14.63 13.59 14.01 138,598 -0.83(-5.59%)
Nov 06, 2007 15.25 15.28 14.18 14.84 272,888 -0.41(-2.69%)
Nov 05, 2007 15.15 15.87 15.00 15.25 151,095 +0.09(+0.59%)
Nov 02, 2007 15.07 15.49 14.87 15.16 89,231 +0.05(+0.33%)
Nov 01, 2007 15.64 15.64 14.74 15.11 127,525 -0.79(-4.97%)
Oct 31, 2007 15.85 16.02 15.39 15.90 107,141 +0.19(+1.21%)
Oct 30, 2007 15.43 15.95 15.32 15.71 78,358 +0.21(+1.35%)
Oct 29, 2007 15.50 15.50 15.27 15.50 45,969 +0.04(+0.26%)
Oct 26, 2007 15.50 15.50 15.25 15.46 55,224 +0.14(+0.91%)
Oct 25, 2007 15.44 15.50 15.10 15.32 64,798 -0.02(-0.13%)
Oct 24, 2007 15.26 15.42 15.10 15.34 51,671 -0.07(-0.45%)
Oct 23, 2007 15.35 15.47 15.15 15.41 166,183 +0.21(+1.38%)
Oct 22, 2007 15.05 15.30 14.45 15.20 120,200 -0.07(-0.46%)
Oct 19, 2007 15.61 15.73 15.13 15.27 116,842 -0.34(-2.18%)
Oct 18, 2007 14.99 15.72 14.97 15.61 121,827 +0.52(+3.45%)
Oct 17, 2007 15.16 15.56 14.84 15.09 48,857 +0.10(+0.67%)
Oct 16, 2007 14.93 15.02 14.65 14.99 66,971 +0.02(+0.13%)
Oct 15, 2007 15.07 15.17 14.71 14.97 189,172 -0.06(-0.40%)
Oct 12, 2007 15.07 15.22 14.94 15.03 39,633 -0.05(-0.33%)
Oct 11, 2007 15.29 15.29 14.69 15.08 50,552 -0.12(-0.79%)
Oct 10, 2007 15.14 15.20 14.98 15.20 47,825 -0.02(-0.13%)
Oct 09, 2007 15.09 15.24 14.95 15.22 56,541 +0.14(+0.93%)
Oct 08, 2007 14.98 15.23 14.98 15.08 63,276 +0.01(+0.07%)
Oct 05, 2007 15.23 15.25 15.00 15.07 58,621 +0.04(+0.27%)
Oct 04, 2007 15.09 15.71 14.77 15.03 87,698 +0.03(+0.20%)
Oct 03, 2007 15.37 15.69 14.82 15.00 92,043 -0.49(-3.16%)
Oct 02, 2007 15.21 15.54 15.17 15.49 29,856 +0.35(+2.31%)
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.