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 (%)
Dec 31, 2018 24.18 25.35 23.82 24.53 97,200 +0.39(+1.62%)
Dec 28, 2018 24.02 24.56 23.78 24.14 292,500 +0.13(+0.54%)
Dec 27, 2018 23.37 24.05 22.70 24.01 153,050 +0.24(+1.01%)
Dec 26, 2018 23.07 23.96 22.63 23.77 148,846 +0.80(+3.48%)
Dec 24, 2018 22.73 23.66 22.57 22.97 117,100 +0.12(+0.53%)
Dec 21, 2018 22.96 23.88 22.66 22.85 476,700 -0.02(-0.09%)
Dec 20, 2018 23.80 24.02 22.57 22.87 167,668 -1.01(-4.23%)
Dec 19, 2018 23.86 24.17 23.32 23.88 239,862 +0.01(+0.04%)
Dec 18, 2018 23.98 24.24 23.74 23.87 120,489 +0.03(+0.13%)
Dec 17, 2018 24.26 24.50 23.68 23.84 191,467 -0.29(-1.20%)
Dec 14, 2018 24.23 24.58 23.75 24.13 249,300 -0.29(-1.19%)
Dec 13, 2018 24.88 25.22 24.21 24.42 152,017 -0.45(-1.81%)
Dec 12, 2018 25.37 25.62 24.85 24.87 71,153 -0.23(-0.92%)
Dec 11, 2018 25.32 25.64 25.06 25.10 78,732 +0.03(+0.12%)
Dec 10, 2018 24.59 25.29 24.59 25.07 127,606 +0.38(+1.54%)
Dec 07, 2018 24.83 25.44 24.28 24.69 127,800 -0.18(-0.72%)
Dec 06, 2018 25.23 25.55 24.46 24.87 110,520 -0.65(-2.55%)
Dec 04, 2018 27.31 28.26 25.49 25.52 144,900 -1.84(-6.73%)
Dec 03, 2018 28.14 28.14 26.94 27.36 91,522 -0.38(-1.37%)
Nov 30, 2018 27.08 27.79 27.08 27.74 103,800 +0.53(+1.95%)
Nov 29, 2018 27.57 27.89 27.15 27.21 59,383 -0.37(-1.34%)
Nov 28, 2018 26.72 27.63 26.51 27.58 135,838 +0.82(+3.06%)
Nov 27, 2018 27.38 27.45 26.72 26.76 62,690 -0.72(-2.62%)
Nov 26, 2018 27.26 27.90 27.10 27.48 141,043 +0.35(+1.29%)
Nov 23, 2018 27.08 27.57 26.57 27.13 30,300 -0.08(-0.29%)
Nov 21, 2018 27.21 27.21 27.21 0 +0.25(+0.93%)
Nov 20, 2018 27.55 27.71 26.44 26.96 242,577 -0.78(-2.81%)
Nov 19, 2018 27.88 28.40 27.71 27.74 108,553 -0.29(-1.03%)
Nov 16, 2018 28.69 28.69 27.78 28.03 134,800 -0.83(-2.88%)
Nov 15, 2018 28.45 28.94 28.34 28.86 111,539 -0.14(-0.48%)
Nov 14, 2018 29.24 29.64 28.67 29.00 141,813 -0.03(-0.10%)
Nov 13, 2018 29.69 29.94 28.99 29.03 151,382 -0.56(-1.89%)
Nov 12, 2018 29.92 30.10 29.14 29.59 152,986 -0.27(-0.90%)
Nov 09, 2018 30.73 30.73 29.40 29.86 110,500 -0.92(-2.99%)
Nov 08, 2018 31.19 31.56 30.50 30.78 145,375 -0.41(-1.31%)
Nov 07, 2018 30.92 32.89 30.81 31.19 144,658 +0.43(+1.40%)
Nov 06, 2018 30.50 31.26 29.82 30.76 432,014 +0.25(+0.82%)
Nov 05, 2018 30.64 31.34 30.01 30.51 112,216 -0.14(-0.46%)
Nov 02, 2018 31.18 32.60 30.54 30.65 186,500 -0.30(-0.97%)
Nov 01, 2018 27.85 31.07 27.46 30.95 575,404 +1.65(+5.63%)
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%)
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.