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 (%)
Jan 31, 2017 48.67 49.29 48.09 48.64 184,323 -0.07(-0.14%)
Jan 30, 2017 49.75 49.75 48.60 48.71 107,858 -1.18(-2.37%)
Jan 27, 2017 50.67 50.67 49.58 49.89 94,103 -0.52(-1.03%)
Jan 26, 2017 51.75 51.75 50.22 50.41 58,173 -1.27(-2.46%)
Jan 25, 2017 51.33 51.70 50.91 51.68 67,173 +0.55(+1.08%)
Jan 24, 2017 50.14 51.35 49.98 51.13 71,108 +1.14(+2.28%)
Jan 23, 2017 49.67 50.22 49.57 49.99 57,291 +0.24(+0.47%)
Jan 20, 2017 49.79 50.25 49.53 49.76 87,394 +0.30(+0.62%)
Jan 19, 2017 50.62 50.62 49.38 49.45 62,984 -1.21(-2.39%)
Jan 18, 2017 51.09 51.29 49.43 50.66 98,098 -0.09(-0.18%)
Jan 17, 2017 51.29 51.63 50.70 50.75 59,087 -0.37(-0.72%)
Jan 13, 2017 51.12 51.12 51.12 0 -0.48(-0.93%)
Jan 12, 2017 51.35 51.97 50.30 51.60 152,944 -0.06(-0.12%)
Jan 11, 2017 51.15 51.80 50.48 51.66 97,336 +0.49(+0.96%)
Jan 10, 2017 51.26 51.67 50.73 51.17 111,468 +0.14(+0.27%)
Jan 09, 2017 51.80 51.83 51.01 51.03 141,232 -1.01(-1.94%)
Jan 06, 2017 51.50 52.27 51.20 52.04 111,845 +0.36(+0.70%)
Jan 05, 2017 52.34 52.42 51.25 51.68 108,852 -0.66(-1.26%)
Jan 04, 2017 52.50 53.30 52.11 52.34 156,924 -0.09(-0.17%)
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.