FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
33.57 USD  -1.35 (-3.87%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.66 53.67 52.12 52.99 142,386 +0.28(+0.53%)
Feb 27, 2017 52.74 53.47 52.16 52.71 160,621 -0.06(-0.11%)
Feb 24, 2017 52.36 53.15 51.10 52.77 130,006 +0.25(+0.48%)
Feb 23, 2017 55.29 55.65 51.73 52.52 268,815 -2.68(-4.86%)
Feb 22, 2017 49.65 58.22 48.28 55.20 502,610 +5.50(+11.07%)
Feb 21, 2017 49.56 49.79 49.22 49.70 118,536 +0.03(+0.06%)
Feb 17, 2017 49.67 49.67 49.67 0 -0.01(-0.02%)
Feb 16, 2017 49.90 50.44 49.26 49.68 71,324 -0.21(-0.42%)
Feb 15, 2017 49.26 49.90 48.97 49.89 76,980 +0.58(+1.18%)
Feb 14, 2017 49.40 49.52 48.33 49.31 100,385 -0.30(-0.60%)
Feb 13, 2017 49.36 49.82 49.07 49.61 64,694 +0.33(+0.67%)
Feb 10, 2017 49.00 49.48 48.13 49.28 58,631 +0.40(+0.82%)
Feb 09, 2017 47.66 49.33 47.50 48.88 96,627 +1.44(+3.04%)
Feb 08, 2017 47.85 48.09 47.00 47.44 135,464 -0.06(-0.13%)
Feb 07, 2017 48.12 48.44 47.40 47.50 91,663 -0.54(-1.12%)
Feb 06, 2017 47.87 48.33 47.66 48.04 83,732 +0.10(+0.21%)
Feb 03, 2017 47.97 48.31 47.72 47.94 89,733 +0.14(+0.29%)
Feb 02, 2017 48.79 48.79 47.73 47.80 125,278 -1.11(-2.27%)
Feb 01, 2017 49.03 49.13 47.71 48.91 138,833 +0.27(+0.56%)
Jan 31, 2017 48.67 49.29 48.09 48.64 184,323 -0.07(-0.14%)
Jan 30, 2017 49.75 49.75 48.60 48.71 107,858 -1.18(-2.37%)
Jan 27, 2017 50.67 50.67 49.58 49.89 94,103 -0.52(-1.03%)
Jan 26, 2017 51.75 51.75 50.22 50.41 58,173 -1.27(-2.46%)
Jan 25, 2017 51.33 51.70 50.91 51.68 67,173 +0.55(+1.08%)
Jan 24, 2017 50.14 51.35 49.98 51.13 71,108 +1.14(+2.28%)
Jan 23, 2017 49.67 50.22 49.57 49.99 57,291 +0.24(+0.47%)
Jan 20, 2017 49.79 50.25 49.53 49.76 87,394 +0.30(+0.62%)
Jan 19, 2017 50.62 50.62 49.38 49.45 62,984 -1.21(-2.39%)
Jan 18, 2017 51.09 51.29 49.43 50.66 98,098 -0.09(-0.18%)
Jan 17, 2017 51.29 51.63 50.70 50.75 59,087 -0.37(-0.72%)
Jan 13, 2017 51.12 51.12 51.12 0 -0.48(-0.93%)
Jan 12, 2017 51.35 51.97 50.30 51.60 152,944 -0.06(-0.12%)
Jan 11, 2017 51.15 51.80 50.48 51.66 97,336 +0.49(+0.96%)
Jan 10, 2017 51.26 51.67 50.73 51.17 111,468 +0.14(+0.27%)
Jan 09, 2017 51.80 51.83 51.01 51.03 141,232 -1.01(-1.94%)
Jan 06, 2017 51.50 52.27 51.20 52.04 111,845 +0.36(+0.70%)
Jan 05, 2017 52.34 52.42 51.25 51.68 108,852 -0.66(-1.26%)
Jan 04, 2017 52.50 53.30 52.11 52.34 156,924 -0.09(-0.17%)
Jan 03, 2017 52.64 53.22 51.86 52.43 130,797 +0.17(+0.33%)
Dec 30, 2016 52.26 52.26 52.26 0 -0.69(-1.30%)
Dec 29, 2016 52.96 53.58 52.76 52.95 69,653 +0.02(+0.04%)
Dec 28, 2016 53.62 54.00 52.81 52.93 117,611 -0.50(-0.94%)
Dec 27, 2016 53.96 53.96 52.71 53.43 54,136 -0.36(-0.67%)
Dec 23, 2016 53.79 53.79 53.79 0 +1.01(+1.91%)
Dec 22, 2016 52.99 53.04 52.29 52.78 178,758 -0.06(-0.11%)
Dec 21, 2016 53.71 53.71 52.62 52.84 110,448 -0.50(-0.94%)
Dec 20, 2016 52.33 53.50 51.70 53.34 270,071 +0.86(+1.64%)
Dec 19, 2016 53.50 53.50 51.89 52.48 233,565 -1.09(-2.03%)
Dec 16, 2016 56.21 56.45 52.47 53.57 771,755 -3.04(-5.37%)
Dec 15, 2016 55.74 56.96 54.59 56.61 182,906 +0.75(+1.34%)
Dec 14, 2016 57.22 57.42 55.82 55.86 140,462 -1.30(-2.27%)
Dec 13, 2016 56.79 57.28 56.05 57.16 157,628 +0.33(+0.58%)
Dec 12, 2016 56.88 57.19 56.03 56.83 77,532 -0.01(-0.02%)
Dec 09, 2016 56.39 56.96 55.92 56.84 108,822 +0.36(+0.64%)
Dec 08, 2016 55.44 56.59 54.97 56.48 105,305 +1.11(+2.00%)
Dec 07, 2016 55.42 55.52 54.82 55.37 113,358 +0.19(+0.34%)
Dec 06, 2016 54.71 55.52 54.26 55.18 115,989 +0.31(+0.56%)
Dec 05, 2016 53.61 55.05 53.27 54.87 219,939 +1.46(+2.73%)
Dec 02, 2016 54.19 54.19 52.90 53.41 121,018 -0.78(-1.44%)
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.