FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.18 USD  -3.16 (-8.94%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 60.95 61.28 60.39 60.43 170,192 -1.05(-1.71%)
Jul 30, 2014 60.99 61.54 59.00 61.48 192,104 +1.10(+1.82%)
Jul 29, 2014 60.00 60.64 58.15 60.38 420,950 +2.52(+4.36%)
Jul 28, 2014 58.09 58.15 57.49 57.86 164,150 +0.06(+0.10%)
Jul 25, 2014 57.74 58.25 57.30 57.80 117,104 +0.02(+0.03%)
Jul 24, 2014 57.79 58.19 57.48 57.78 109,285 +0.22(+0.38%)
Jul 23, 2014 57.65 58.07 57.29 57.56 113,360 +0.04(+0.07%)
Jul 22, 2014 54.69 58.27 54.04 57.52 231,312 +3.23(+5.95%)
Jul 21, 2014 54.37 54.63 53.71 54.29 64,599 -0.34(-0.62%)
Jul 18, 2014 53.48 54.82 53.45 54.63 110,291 +1.02(+1.90%)
Jul 17, 2014 54.04 54.29 53.56 53.61 64,344 -0.61(-1.13%)
Jul 16, 2014 55.05 55.05 54.00 54.22 80,803 -0.46(-0.84%)
Jul 15, 2014 55.02 55.07 54.22 54.68 98,546 -0.11(-0.20%)
Jul 14, 2014 55.61 55.61 54.68 54.79 61,976 -0.22(-0.40%)
Jul 11, 2014 55.32 55.50 54.63 55.01 65,841 -0.40(-0.72%)
Jul 10, 2014 55.59 56.35 54.91 55.41 50,760 -1.15(-2.03%)
Jul 09, 2014 57.51 57.51 56.24 56.56 100,017 -0.65(-1.14%)
Jul 08, 2014 57.46 57.80 56.99 57.21 142,226 -0.21(-0.37%)
Jul 07, 2014 57.74 58.33 56.73 57.42 200,867 -0.45(-0.78%)
Jul 03, 2014 57.36 57.87 57.87 57.87 56,400 +0.79(+1.38%)
Jul 02, 2014 57.87 58.22 56.99 57.08 92,674 -0.72(-1.25%)
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.