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 (%)
Jun 30, 2017 43.85 44.27 43.61 43.84 65,489 +0.17(+0.39%)
Jun 29, 2017 44.11 44.11 43.15 43.67 92,355 -0.53(-1.20%)
Jun 28, 2017 43.69 44.68 43.26 44.20 95,381 +0.72(+1.66%)
Jun 27, 2017 43.55 43.96 42.93 43.48 112,057 -0.08(-0.18%)
Jun 26, 2017 43.82 44.55 43.25 43.56 104,247 -0.26(-0.59%)
Jun 23, 2017 43.60 43.82 707,805 +0.07(+0.16%)
Jun 22, 2017 43.56 44.05 43.05 43.75 60,910 +0.05(+0.11%)
Jun 21, 2017 44.20 44.86 43.27 43.70 93,166 -0.44(-1.00%)
Jun 20, 2017 44.17 44.28 43.20 44.14 71,700 -0.09(-0.20%)
Jun 19, 2017 44.00 44.62 43.87 44.23 50,828 +0.36(+0.82%)
Jun 16, 2017 43.90 44.18 43.39 43.87 164,627 -0.54(-1.22%)
Jun 15, 2017 44.48 45.45 43.98 44.41 63,872 -0.43(-0.96%)
Jun 14, 2017 45.71 45.71 44.46 44.84 76,478 -0.82(-1.80%)
Jun 13, 2017 45.84 45.97 45.35 45.66 54,173 -0.17(-0.37%)
Jun 12, 2017 46.38 47.92 45.50 45.83 70,217 -0.45(-0.97%)
Jun 09, 2017 44.71 46.50 44.45 46.28 117,438 +1.71(+3.84%)
Jun 08, 2017 44.12 44.83 43.28 44.57 104,070 +0.36(+0.81%)
Jun 07, 2017 43.75 44.35 42.86 44.21 98,452 +0.49(+1.12%)
Jun 06, 2017 42.98 44.10 42.70 43.72 80,600 +0.45(+1.04%)
Jun 05, 2017 43.89 43.89 42.85 43.27 76,604 -0.63(-1.44%)
Jun 02, 2017 43.11 45.07 43.11 43.90 100,091 +0.86(+2.00%)
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.