FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
26.49 USD  -1.06 (-3.85%)
Official Closing Price  /  Updated: 3:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 26.37 26.67 25.82 26.59 92,000 -0.16(-0.60%)
May 30, 2019 27.03 27.56 26.41 26.75 65,776 -0.23(-0.85%)
May 29, 2019 26.78 27.19 26.54 26.98 125,828 -0.08(-0.30%)
May 28, 2019 27.65 27.69 26.98 27.06 68,780 -0.55(-1.99%)
May 24, 2019 27.55 27.94 27.45 27.61 71,900 +0.17(+0.62%)
May 23, 2019 28.29 28.56 27.07 27.44 78,065 -1.06(-3.72%)
May 22, 2019 28.20 28.71 28.11 28.50 125,603 +0.17(+0.60%)
May 21, 2019 28.31 28.77 27.98 28.33 199,700 +0.11(+0.39%)
May 20, 2019 29.07 29.07 28.09 28.22 79,076 -0.98(-3.36%)
May 17, 2019 29.51 29.67 29.09 29.20 45,000 -0.61(-2.05%)
May 16, 2019 30.04 30.23 29.64 29.81 32,816 -0.50(-1.65%)
May 15, 2019 30.09 30.40 29.85 30.31 64,901 -0.01(-0.03%)
May 14, 2019 30.33 30.67 29.89 30.32 73,591 -0.03(-0.10%)
May 13, 2019 31.09 31.26 30.28 30.35 49,836 -1.36(-4.29%)
May 10, 2019 31.66 31.83 31.34 31.71 57,000 -0.06(-0.19%)
May 09, 2019 31.58 32.03 31.41 31.77 62,595 -0.08(-0.25%)
May 08, 2019 32.29 32.49 31.72 31.85 68,505 -0.58(-1.79%)
May 07, 2019 33.05 33.27 32.17 32.43 58,465 -0.83(-2.50%)
May 06, 2019 33.10 33.57 32.82 33.26 109,055 -0.55(-1.63%)
May 03, 2019 32.37 33.95 32.37 33.81 191,200 +1.67(+5.20%)
May 02, 2019 32.36 32.36 31.34 32.14 214,281 -0.23(-0.71%)
May 01, 2019 32.46 32.46 31.51 32.37 206,142 +0.18(+0.56%)
Apr 30, 2019 35.24 35.24 31.89 32.19 139,682 -0.70(-2.13%)
Apr 29, 2019 32.40 33.01 32.00 32.89 110,916 +0.54(+1.67%)
Apr 26, 2019 31.68 32.38 31.01 32.35 75,000 +0.71(+2.24%)
Apr 25, 2019 31.35 31.73 30.76 31.64 98,999 +0.25(+0.80%)
Apr 24, 2019 32.09 32.13 31.32 31.39 66,017 -0.82(-2.55%)
Apr 23, 2019 31.63 32.63 31.42 32.21 98,551 +0.57(+1.80%)
Apr 22, 2019 31.99 32.21 31.35 31.64 81,634 -0.41(-1.28%)
Apr 18, 2019 32.22 32.51 31.54 32.05 47,400 -0.24(-0.74%)
Apr 17, 2019 32.37 32.59 32.13 32.29 54,904 +0.01(+0.03%)
Apr 16, 2019 32.22 32.37 32.00 32.28 39,050 +0.13(+0.40%)
Apr 15, 2019 32.58 32.58 31.91 32.15 53,727 -0.46(-1.41%)
Apr 12, 2019 32.51 32.67 32.00 32.61 82,200 +0.43(+1.34%)
Apr 11, 2019 32.15 32.61 31.93 32.18 59,390 -0.05(-0.16%)
Apr 10, 2019 32.06 32.36 32.00 32.23 84,261 +0.22(+0.69%)
Apr 09, 2019 32.16 32.30 31.89 32.01 96,747 -0.21(-0.65%)
Apr 08, 2019 32.11 32.37 31.87 32.22 40,489 +0.07(+0.22%)
Apr 05, 2019 31.88 32.17 31.66 32.15 104,400 +0.45(+1.42%)
Apr 04, 2019 31.26 31.91 31.02 31.70 32,426 +0.52(+1.67%)
Apr 03, 2019 31.54 31.54 31.03 31.18 58,304 -0.13(-0.42%)
Apr 02, 2019 31.08 31.50 31.06 31.31 63,617 +0.28(+0.90%)
Apr 01, 2019 30.19 31.11 30.19 31.03 143,549 +0.89(+2.95%)
Mar 29, 2019 30.57 30.95 29.86 30.14 166,600 -0.19(-0.63%)
Mar 28, 2019 30.48 30.84 29.92 30.33 67,144 -0.10(-0.33%)
Mar 27, 2019 30.10 30.59 29.88 30.43 50,954 +0.30(+1.00%)
Mar 26, 2019 30.02 30.50 29.92 30.13 65,976 +0.38(+1.28%)
Mar 25, 2019 29.45 29.90 29.24 29.75 63,903 +0.28(+0.95%)
Mar 22, 2019 30.36 30.76 29.46 29.47 118,300 -0.96(-3.15%)
Mar 21, 2019 29.98 30.92 29.96 30.43 128,569 +0.37(+1.23%)
Mar 20, 2019 30.58 30.70 29.89 30.06 56,532 -0.52(-1.70%)
Mar 19, 2019 30.86 31.09 30.52 30.58 84,525 -0.20(-0.65%)
Mar 18, 2019 30.62 31.10 30.41 30.78 97,363 +0.16(+0.52%)
Mar 15, 2019 30.47 31.18 29.85 30.62 214,500 +0.19(+0.62%)
Mar 14, 2019 31.30 31.60 30.35 30.43 97,379 -0.98(-3.12%)
Mar 13, 2019 31.30 31.68 31.09 31.41 90,189 +0.17(+0.54%)
Mar 12, 2019 31.53 31.89 31.17 31.24 80,433 -0.19(-0.60%)
Mar 11, 2019 30.53 31.48 30.53 31.43 87,990 +0.89(+2.91%)
Mar 08, 2019 30.62 30.75 30.42 30.54 67,300 -0.19(-0.62%)
Mar 07, 2019 31.98 31.98 30.68 30.73 93,648 -1.69(-5.21%)
Mar 06, 2019 33.48 33.54 32.36 32.42 137,237 -1.04(-3.11%)
Mar 05, 2019 33.71 33.71 33.27 33.46 80,000 -0.18(-0.54%)
Mar 04, 2019 33.59 33.94 33.22 33.64 97,983 +0.06(+0.18%)
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.