FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.92 USD  -0.16 (-0.46%)
Official Closing Price  /  Updated: 5:21 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.73 46.73 46.73 0 -0.04(-0.09%)
Dec 28, 2017 46.63 46.96 46.54 46.77 80,040 +0.26(+0.56%)
Dec 27, 2017 47.00 47.22 46.43 46.51 87,430 -0.48(-1.02%)
Dec 26, 2017 46.94 47.41 46.80 46.99 80,873 +0.06(+0.13%)
Dec 22, 2017 47.02 47.20 46.65 46.93 109,174 -0.04(-0.09%)
Dec 21, 2017 46.91 47.20 46.54 46.97 118,895 +0.33(+0.71%)
Dec 20, 2017 45.94 46.85 45.83 46.64 109,376 +0.88(+1.92%)
Dec 19, 2017 45.75 46.20 45.42 45.76 115,264 +0.22(+0.48%)
Dec 18, 2017 45.43 46.05 45.23 45.54 173,256 +0.63(+1.40%)
Dec 15, 2017 44.63 45.41 44.63 44.91 457,629 +0.45(+1.01%)
Dec 14, 2017 45.70 46.01 44.31 44.46 119,166 -1.24(-2.71%)
Dec 13, 2017 45.05 45.98 45.05 45.70 87,130 +0.76(+1.69%)
Dec 12, 2017 44.97 45.96 44.54 44.94 195,886 +0.13(+0.29%)
Dec 11, 2017 44.49 45.69 44.24 44.81 274,275 +0.60(+1.36%)
Dec 08, 2017 45.20 45.75 44.18 44.21 120,206 -0.76(-1.69%)
Dec 07, 2017 45.56 46.34 44.95 44.97 163,387 -0.52(-1.14%)
Dec 06, 2017 46.23 46.47 45.46 45.49 78,470 -0.73(-1.58%)
Dec 05, 2017 46.37 46.37 45.20 46.22 121,065 +0.06(+0.13%)
Dec 04, 2017 46.78 46.97 46.12 46.16 171,299 -0.04(-0.09%)
Dec 01, 2017 46.50 46.50 45.13 46.20 133,248 -0.13(-0.28%)
Nov 30, 2017 46.87 46.87 45.95 46.33 241,144 -0.29(-0.62%)
Nov 29, 2017 45.88 46.79 45.86 46.62 174,668 +0.96(+2.10%)
Nov 28, 2017 44.81 45.73 44.67 45.66 117,000 +0.94(+2.10%)
Nov 27, 2017 44.44 45.23 44.25 44.72 184,413 +0.22(+0.49%)
Nov 24, 2017 44.71 44.87 44.23 44.50 39,225 -0.06(-0.13%)
Nov 22, 2017 44.91 45.26 44.31 44.56 194,134 -0.09(-0.20%)
Nov 21, 2017 44.62 44.87 44.05 44.65 146,579 +0.26(+0.59%)
Nov 20, 2017 43.18 44.89 43.18 44.39 256,204 +1.35(+3.14%)
Nov 17, 2017 42.50 43.44 42.50 43.04 183,503 +0.44(+1.03%)
Nov 16, 2017 42.50 43.05 42.35 42.60 226,481 -0.09(-0.21%)
Nov 15, 2017 43.09 44.00 42.57 42.69 146,340 -0.69(-1.59%)
Nov 14, 2017 43.67 45.38 43.10 43.38 121,879 -0.45(-1.03%)
Nov 13, 2017 43.45 44.08 43.40 43.83 104,048 +0.30(+0.69%)
Nov 10, 2017 44.19 44.75 43.52 43.53 184,967 -0.79(-1.78%)
Nov 09, 2017 44.34 44.96 43.07 44.32 95,093 -0.33(-0.74%)
Nov 08, 2017 45.29 45.38 44.55 44.65 222,039 -0.73(-1.61%)
Nov 07, 2017 45.41 45.64 44.53 45.38 140,761 -0.02(-0.04%)
Nov 06, 2017 45.54 45.94 44.64 45.40 123,680 +0.08(+0.18%)
Nov 03, 2017 46.04 46.21 44.94 45.32 116,523 -0.72(-1.56%)
Nov 02, 2017 46.97 47.60 45.95 46.04 118,916 -0.88(-1.88%)
Nov 01, 2017 49.43 49.43 46.35 46.92 223,343 -2.01(-4.11%)
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%)
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.