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%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.00 50.00 46.12 48.93 180,917 +0.38(+0.78%)
Oct 30, 2017 49.29 49.29 47.83 48.55 87,557 -0.68(-1.38%)
Oct 27, 2017 49.29 49.29 48.32 49.23 76,610 +0.10(+0.20%)
Oct 26, 2017 49.35 49.87 48.94 49.13 35,015 +0.00(+0.00%)
Oct 25, 2017 49.12 49.32 48.39 49.13 69,642 +0.10(+0.20%)
Oct 24, 2017 49.01 49.50 48.77 49.03 43,999 +0.21(+0.43%)
Oct 23, 2017 49.46 49.46 48.50 48.82 75,007 -0.61(-1.23%)
Oct 20, 2017 49.48 49.55 49.10 49.43 51,958 +0.38(+0.77%)
Oct 19, 2017 49.02 49.45 48.56 49.05 69,489 -0.12(-0.24%)
Oct 18, 2017 49.39 49.39 48.65 49.17 58,563 +0.05(+0.10%)
Oct 17, 2017 49.90 49.90 48.71 49.12 73,543 -0.57(-1.15%)
Oct 16, 2017 49.56 49.98 48.22 49.69 81,686 +0.03(+0.06%)
Oct 13, 2017 49.70 50.17 49.51 49.66 70,142 +0.19(+0.38%)
Oct 12, 2017 49.40 49.83 49.26 49.47 59,585 +0.10(+0.20%)
Oct 11, 2017 49.29 49.70 49.24 49.37 84,284 -0.05(-0.10%)
Oct 10, 2017 49.43 50.26 49.10 49.42 63,791 +0.26(+0.53%)
Oct 09, 2017 49.77 49.77 48.56 49.16 98,184 -0.61(-1.23%)
Oct 06, 2017 50.39 50.39 49.29 49.77 295,600 -0.60(-1.19%)
Oct 05, 2017 50.20 51.34 49.73 50.37 118,444 +0.52(+1.04%)
Oct 04, 2017 50.49 50.61 49.60 49.85 82,666 -0.65(-1.29%)
Oct 03, 2017 50.05 50.95 49.19 50.50 130,277 +0.33(+0.66%)
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.