FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.99 USD  UNCHANGED
Last Price  /  Updated: 6:07 PM EST, Feb 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.60 48.60 47.85 47.94 128,258 -0.57(-1.18%)
Apr 27, 2017 48.62 48.62 47.94 48.51 130,524 +0.16(+0.33%)
Apr 26, 2017 47.81 48.60 47.54 48.35 171,075 +0.48(+1.00%)
Apr 25, 2017 47.94 46.49 47.87 155,466 +1.59(+3.44%)
Apr 24, 2017 46.53 46.75 45.73 46.28 133,967 +0.37(+0.81%)
Apr 21, 2017 45.95 46.00 45.21 45.91 133,481 +0.02(+0.04%)
Apr 20, 2017 46.45 46.67 45.63 45.89 140,003 -0.19(-0.41%)
Apr 19, 2017 46.10 46.21 45.60 46.08 109,353 +0.31(+0.68%)
Apr 18, 2017 45.68 45.84 45.31 45.77 79,606 -0.01(-0.02%)
Apr 17, 2017 45.26 45.79 44.76 45.78 94,682 +0.56(+1.24%)
Apr 13, 2017 45.43 46.35 45.07 45.22 116,783 -0.25(-0.55%)
Apr 12, 2017 46.27 46.27 45.11 45.47 121,216 -0.67(-1.45%)
Apr 11, 2017 45.79 46.15 45.21 46.14 276,321 +0.33(+0.72%)
Apr 10, 2017 45.30 46.25 45.25 45.81 131,147 +0.43(+0.95%)
Apr 07, 2017 47.17 47.50 45.33 45.38 255,873 -2.03(-4.28%)
Apr 06, 2017 48.04 48.04 46.59 47.41 254,177 -0.39(-0.82%)
Apr 05, 2017 52.16 52.24 47.71 47.80 299,196 -4.42(-8.46%)
Apr 04, 2017 52.48 53.18 51.97 52.22 135,706 -0.29(-0.55%)
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.