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, 2010 25.55 26.48 25.15 26.08 160,149 +0.59(+2.31%)
Jun 29, 2010 26.52 26.90 25.21 25.49 154,109 -1.51(-5.59%)
Jun 25, 2010 26.93 27.50 26.58 27.00 737,213 +0.12(+0.45%)
Jun 24, 2010 27.56 27.56 26.70 26.88 162,894 -0.89(-3.20%)
Jun 23, 2010 28.19 28.19 27.38 27.77 75,892 -0.51(-1.80%)
Jun 22, 2010 28.68 29.12 28.15 28.28 181,681 -0.21(-0.74%)
Jun 21, 2010 29.06 29.25 28.17 28.49 180,586 -0.13(-0.45%)
Jun 18, 2010 28.12 28.62 27.84 28.62 160,797 +0.53(+1.89%)
Jun 17, 2010 27.75 28.13 27.48 28.09 101,180 +0.60(+2.18%)
Jun 16, 2010 27.29 27.67 26.92 27.49 67,238 +0.02(+0.07%)
Jun 15, 2010 26.99 27.57 26.76 27.47 133,385 +0.65(+2.42%)
Jun 14, 2010 26.34 27.33 26.24 26.82 146,539 +0.64(+2.44%)
Jun 11, 2010 25.49 26.19 25.34 26.18 152,976 +0.24(+0.93%)
Jun 10, 2010 25.60 26.29 25.09 25.94 152,788 +0.74(+2.94%)
Jun 09, 2010 25.42 25.70 25.04 25.20 100,116 -0.06(-0.24%)
Jun 08, 2010 25.55 25.58 24.96 25.26 155,931 -0.25(-0.98%)
Jun 07, 2010 26.52 26.52 25.43 25.51 113,472 -0.96(-3.63%)
Jun 04, 2010 26.78 27.09 26.30 26.47 120,044 -1.09(-3.96%)
Jun 03, 2010 27.60 28.15 27.20 27.56 88,380 +0.11(+0.40%)
Jun 02, 2010 27.38 27.69 26.75 27.45 209,370 +0.09(+0.33%)
Jun 01, 2010 28.24 28.59 27.36 27.36 126,800 -1.18(-4.13%)
May 28, 2010 27.38 28.93 26.95 28.54 205,955 +1.16(+4.24%)
May 27, 2010 27.11 27.57 26.98 27.38 140,579 +0.92(+3.48%)
May 26, 2010 26.50 27.37 26.35 26.46 118,114 +0.17(+0.65%)
May 25, 2010 25.62 26.44 24.60 26.29 283,692 -0.16(-0.60%)
May 24, 2010 27.04 27.26 26.33 26.45 131,822 -0.75(-2.76%)
May 21, 2010 26.46 27.42 25.69 27.20 218,076 +0.44(+1.64%)
May 20, 2010 26.77 27.64 26.66 26.76 178,919 -1.24(-4.43%)
May 19, 2010 28.62 28.70 27.17 28.00 285,909 -0.79(-2.74%)
May 18, 2010 30.24 30.56 28.70 28.79 108,946 -1.17(-3.91%)
May 17, 2010 30.20 30.56 29.30 29.96 215,954 -0.23(-0.76%)
May 14, 2010 30.49 30.91 29.82 30.19 327,248 -0.64(-2.08%)
May 13, 2010 31.06 31.98 30.67 30.83 211,878 -0.17(-0.55%)
May 12, 2010 30.08 31.22 30.08 31.00 143,687 +1.09(+3.64%)
May 11, 2010 30.20 30.30 29.31 29.91 180,816 -0.22(-0.73%)
May 10, 2010 29.97 30.87 29.60 30.13 377,683 +1.77(+6.24%)
May 07, 2010 28.00 29.08 27.52 28.36 458,771 +0.20(+0.71%)
May 06, 2010 28.30 28.75 26.38 28.16 377,408 -0.39(-1.37%)
May 05, 2010 27.45 28.84 27.11 28.55 306,346 +0.30(+1.06%)
May 04, 2010 28.84 29.78 28.00 28.25 244,658 -1.14(-3.88%)
May 03, 2010 28.65 29.83 28.41 29.39 150,145 +0.90(+3.16%)
Apr 30, 2010 29.94 30.02 28.42 28.49 137,849 -1.41(-4.72%)
Apr 29, 2010 29.32 30.24 29.32 29.90 122,772 +0.88(+3.03%)
Apr 28, 2010 29.26 29.26 28.60 29.02 157,854 -0.12(-0.41%)
Apr 27, 2010 29.62 30.30 29.02 29.14 203,665 -0.58(-1.95%)
Apr 26, 2010 29.69 30.00 29.57 29.72 49,087 -0.03(-0.10%)
Apr 23, 2010 29.71 30.00 29.58 29.75 117,607 -0.09(-0.30%)
Apr 22, 2010 29.09 29.85 28.66 29.84 99,402 +0.62(+2.12%)
Apr 21, 2010 29.25 29.43 28.95 29.22 124,101 +0.00(+0.00%)
Apr 20, 2010 28.60 29.25 28.38 29.22 111,696 +0.84(+2.96%)
Apr 19, 2010 28.13 28.76 27.70 28.38 85,819 +0.05(+0.18%)
Apr 16, 2010 28.50 28.94 28.01 28.33 145,401 -0.27(-0.94%)
Apr 15, 2010 28.75 28.99 28.14 28.60 172,154 -0.16(-0.56%)
Apr 14, 2010 28.10 28.78 28.08 28.76 133,717 +0.73(+2.60%)
Apr 13, 2010 28.59 28.59 27.49 28.03 236,296 -0.73(-2.54%)
Apr 12, 2010 29.67 29.67 28.65 28.76 203,867 -0.82(-2.77%)
Apr 09, 2010 29.51 29.88 29.44 29.58 62,062 +0.09(+0.31%)
Apr 08, 2010 29.30 29.73 29.13 29.49 90,993 +0.13(+0.44%)
Apr 07, 2010 29.25 29.66 29.00 29.36 218,597 +0.16(+0.55%)
Apr 06, 2010 28.66 29.45 28.52 29.20 207,341 +0.53(+1.85%)
Apr 05, 2010 28.38 28.79 28.06 28.67 92,817 +0.53(+1.88%)
Apr 01, 2010 28.13 28.14 28.14 28.14 109,500 +0.24(+0.86%)
Mar 31, 2010 28.07 28.66 27.81 27.90 146,742 -0.14(-0.50%)
Mar 30, 2010 27.67 28.41 27.50 28.04 205,841 +0.49(+1.78%)
Mar 29, 2010 27.37 28.00 27.22 27.55 197,777 +0.41(+1.51%)
Mar 26, 2010 27.20 27.77 26.93 27.14 161,488 +0.12(+0.44%)
Mar 25, 2010 27.28 28.25 27.01 27.02 241,789 +0.05(+0.19%)
Mar 24, 2010 27.19 27.42 26.88 26.97 221,110 -0.44(-1.61%)
Mar 23, 2010 26.92 27.45 26.75 27.41 196,449 +0.46(+1.71%)
Mar 22, 2010 26.50 27.00 26.32 26.95 155,039 +0.18(+0.67%)
Mar 19, 2010 27.10 27.31 26.21 26.77 345,569 -0.28(-1.04%)
Mar 18, 2010 26.78 27.35 26.73 27.05 206,066 +0.20(+0.74%)
Mar 17, 2010 26.70 26.99 26.70 26.85 292,886 +0.10(+0.37%)
Mar 16, 2010 25.64 26.77 25.64 26.75 464,545 +1.03(+4.00%)
Mar 15, 2010 25.63 25.79 25.53 25.72 181,421 -0.23(-0.89%)
Mar 12, 2010 25.75 26.01 25.33 25.95 265,733 +0.27(+1.05%)
Mar 11, 2010 25.20 25.68 25.05 25.68 169,085 +0.39(+1.54%)
Mar 10, 2010 25.33 25.57 25.03 25.29 382,803 -0.03(-0.12%)
Mar 09, 2010 25.10 25.65 25.06 25.32 277,535 +0.14(+0.56%)
Mar 08, 2010 24.95 25.25 24.80 25.18 167,322 +0.23(+0.92%)
Mar 05, 2010 24.61 24.97 24.43 24.95 126,987 +0.41(+1.67%)
Mar 04, 2010 23.50 24.68 23.36 24.54 307,487 +0.46(+1.91%)
Mar 03, 2010 24.10 24.41 23.89 24.08 188,038 -0.01(-0.04%)
Mar 02, 2010 23.86 24.25 23.74 24.09 250,862 +0.35(+1.47%)
Mar 01, 2010 22.62 24.26 22.62 23.74 284,419 +0.52(+2.24%)
Feb 26, 2010 22.39 23.71 22.30 23.22 540,044 +0.99(+4.45%)
Feb 25, 2010 20.70 22.29 20.70 22.23 454,749 +1.53(+7.39%)
Feb 24, 2010 20.46 21.09 20.22 20.70 129,255 +0.28(+1.37%)
Feb 23, 2010 20.11 20.68 19.97 20.42 229,402 +0.22(+1.09%)
Feb 22, 2010 20.63 20.63 19.71 20.20 324,740 -0.42(-2.04%)
Feb 19, 2010 20.69 20.79 20.03 20.62 307,958 -0.07(-0.34%)
Feb 18, 2010 19.10 20.83 18.85 20.69 656,943 +0.02(+0.10%)
Feb 17, 2010 20.69 20.74 20.43 20.67 291,964 +0.17(+0.83%)
Feb 16, 2010 20.11 20.74 19.85 20.50 336,507 +0.66(+3.33%)
Feb 12, 2010 19.45 19.84 19.84 19.84 191,500 +0.20(+1.02%)
Feb 11, 2010 18.91 19.87 18.76 19.64 269,276 +0.72(+3.81%)
Feb 10, 2010 18.72 19.02 18.58 18.92 167,920 +0.02(+0.11%)
Feb 09, 2010 18.19 18.95 17.86 18.90 307,206 +1.10(+6.18%)
Feb 08, 2010 18.67 18.67 17.78 17.80 260,310 -0.71(-3.84%)
Feb 05, 2010 17.94 19.10 17.35 18.51 644,978 +0.72(+4.05%)
Feb 04, 2010 19.10 19.29 17.76 17.79 519,587 -1.51(-7.82%)
Feb 03, 2010 20.16 20.36 19.25 19.30 811,432 -0.89(-4.41%)
Feb 02, 2010 20.27 20.44 19.96 20.19 121,106 +0.01(+0.05%)
Feb 01, 2010 19.95 20.27 19.56 20.18 193,928 +0.62(+3.17%)
Jan 29, 2010 20.04 20.35 19.40 19.56 168,867 -0.46(-2.30%)
Jan 28, 2010 19.92 20.23 19.56 20.02 165,895 +0.12(+0.60%)
Jan 27, 2010 20.02 20.17 19.11 19.90 228,584 -0.27(-1.34%)
Jan 26, 2010 20.66 20.66 19.83 20.17 258,780 -0.62(-2.98%)
Jan 25, 2010 20.99 21.30 20.68 20.79 106,443 -0.09(-0.43%)
Jan 22, 2010 20.84 21.49 20.50 20.88 125,049 -0.07(-0.33%)
Jan 21, 2010 22.09 22.14 20.89 20.95 183,310 -1.04(-4.73%)
Jan 20, 2010 22.37 22.50 21.54 21.99 108,844 -0.51(-2.27%)
Jan 19, 2010 21.75 22.60 21.65 22.50 134,694 +0.82(+3.78%)
Jan 15, 2010 22.64 21.68 21.68 21.68 153,100 -0.88(-3.90%)
Jan 14, 2010 22.27 22.83 22.01 22.56 167,954 +0.15(+0.67%)
Jan 13, 2010 22.20 22.53 21.67 22.41 105,820 +0.21(+0.95%)
Jan 12, 2010 22.34 22.49 22.19 22.20 218,008 -0.24(-1.07%)
Jan 11, 2010 22.78 22.78 22.08 22.44 179,872 -0.08(-0.36%)
Jan 08, 2010 22.60 22.73 22.40 22.52 103,837 -0.22(-0.97%)
Jan 07, 2010 22.72 22.79 22.12 22.74 123,539 -0.04(-0.18%)
Jan 06, 2010 23.39 23.39 22.64 22.78 130,831 -0.68(-2.90%)
Jan 05, 2010 23.45 23.88 23.21 23.46 160,168 -0.04(-0.17%)
Jan 04, 2010 23.31 23.50 23.03 23.50 174,877 +0.52(+2.26%)
Dec 31, 2009 23.05 22.98 22.98 22.98 153,900 -0.01(-0.04%)
Dec 30, 2009 22.50 23.00 22.45 22.99 80,601 +0.40(+1.77%)
Dec 29, 2009 22.68 22.99 22.51 22.59 57,047 +0.01(+0.04%)
Dec 28, 2009 22.60 22.70 22.51 22.58 125,983 +0.01(+0.04%)
Dec 24, 2009 22.04 22.82 22.04 22.57 55,855 +0.67(+3.06%)
Dec 23, 2009 21.70 22.11 21.50 21.90 112,200 +0.21(+0.97%)
Dec 22, 2009 21.94 22.22 21.50 21.69 201,841 -0.25(-1.14%)
Dec 21, 2009 22.43 22.50 21.71 21.94 276,396 -0.43(-1.92%)
Dec 18, 2009 23.08 23.08 21.94 22.37 332,281 -0.44(-1.93%)
Dec 17, 2009 23.16 23.45 22.75 22.81 133,113 -0.40(-1.72%)
Dec 16, 2009 23.13 23.45 23.00 23.21 175,116 +0.35(+1.53%)
Dec 15, 2009 23.33 23.41 22.69 22.86 131,648 -0.42(-1.80%)
Dec 14, 2009 23.12 23.43 22.58 23.28 147,302 -0.08(-0.34%)
Dec 11, 2009 23.46 23.82 23.01 23.36 74,547 -0.03(-0.13%)
Dec 10, 2009 23.44 23.55 22.92 23.39 179,144 +0.00(+0.00%)
Dec 09, 2009 24.07 24.07 22.85 23.39 194,178 -0.59(-2.46%)
Dec 08, 2009 24.30 24.61 23.55 23.98 263,168 -0.39(-1.60%)
Dec 07, 2009 24.55 24.68 24.00 24.37 139,489 -0.31(-1.26%)
Dec 04, 2009 24.99 25.30 24.00 24.68 175,454 +0.22(+0.90%)
Dec 03, 2009 25.02 25.16 24.41 24.46 223,548 -0.39(-1.57%)
Dec 02, 2009 24.96 25.40 24.25 24.85 324,670 -0.59(-2.32%)
Dec 01, 2009 25.14 25.78 25.01 25.44 260,194 +0.67(+2.70%)
Nov 30, 2009 24.01 25.11 23.85 24.77 293,208 +0.66(+2.74%)
Nov 27, 2009 23.75 24.40 23.51 24.11 59,849 -0.31(-1.27%)
Nov 25, 2009 24.49 24.82 24.29 24.42 87,173 +0.18(+0.74%)
Nov 24, 2009 24.32 24.39 24.00 24.24 128,183 -0.08(-0.33%)
Nov 23, 2009 24.49 25.14 24.18 24.32 153,674 +0.09(+0.37%)
Nov 20, 2009 24.72 24.90 24.00 24.23 202,473 -0.75(-3.00%)
Nov 19, 2009 25.03 25.03 24.21 24.98 205,568 -0.22(-0.87%)
Nov 18, 2009 25.71 25.94 25.18 25.20 135,604 -0.58(-2.25%)
Nov 17, 2009 25.40 26.46 24.58 25.78 320,880 +0.23(+0.90%)
Nov 16, 2009 23.74 25.98 23.70 25.55 416,254 +1.99(+8.45%)
Nov 13, 2009 23.45 24.00 23.25 23.56 135,539 +0.16(+0.68%)
Nov 12, 2009 23.68 24.13 23.24 23.40 249,267 -0.28(-1.18%)
Nov 11, 2009 23.71 23.98 23.58 23.68 149,662 +0.21(+0.89%)
Nov 10, 2009 22.05 23.86 22.05 23.47 335,861 +1.44(+6.54%)
Nov 09, 2009 21.28 22.23 21.28 22.03 183,599 +1.16(+5.56%)
Nov 06, 2009 20.46 21.03 20.45 20.87 107,154 +0.25(+1.21%)
Nov 05, 2009 20.57 21.23 20.40 20.62 195,357 +0.26(+1.28%)
Nov 04, 2009 22.21 22.21 20.31 20.36 296,580 -1.65(-7.50%)
Nov 03, 2009 20.60 22.73 20.14 22.01 435,822 +2.46(+12.58%)
Nov 02, 2009 19.43 19.99 19.21 19.55 142,036 +0.20(+1.03%)
Oct 30, 2009 20.08 20.52 19.04 19.35 244,097 -0.89(-4.40%)
Oct 29, 2009 19.57 20.33 19.57 20.24 139,526 +0.67(+3.42%)
Oct 28, 2009 20.36 20.55 19.50 19.57 219,988 -0.86(-4.21%)
Oct 27, 2009 20.73 20.74 20.39 20.43 94,702 -0.16(-0.78%)
Oct 26, 2009 21.49 21.80 20.50 20.59 203,827 -0.70(-3.29%)
Oct 23, 2009 21.09 21.50 20.96 21.29 198,649 +0.06(+0.28%)
Oct 22, 2009 21.08 21.31 20.92 21.23 116,598 +0.05(+0.24%)
Oct 21, 2009 21.44 21.62 21.18 21.18 186,847 -0.36(-1.67%)
Oct 20, 2009 21.32 21.82 21.22 21.54 284,215 -0.22(-1.01%)
Oct 19, 2009 21.00 21.94 20.94 21.76 172,543 +0.87(+4.16%)
Oct 16, 2009 21.00 21.00 20.75 20.89 106,388 -0.25(-1.18%)
Oct 15, 2009 20.80 21.18 20.56 21.14 86,733 +0.10(+0.48%)
Oct 14, 2009 20.95 21.04 20.61 21.04 176,672 +0.26(+1.25%)
Oct 13, 2009 20.80 20.80 20.40 20.78 107,799 -0.05(-0.24%)
Oct 12, 2009 20.81 21.00 20.60 20.83 121,963 +0.20(+0.97%)
Oct 09, 2009 20.20 20.66 20.10 20.63 75,865 +0.48(+2.38%)
Oct 08, 2009 20.10 20.36 20.09 20.15 134,656 +0.35(+1.77%)
Oct 07, 2009 19.43 19.96 19.43 19.80 141,636 +0.35(+1.80%)
Oct 06, 2009 19.21 19.70 19.08 19.45 101,623 +0.42(+2.21%)
Oct 05, 2009 18.75 19.07 18.46 19.03 157,334 +0.43(+2.31%)
Oct 02, 2009 18.63 19.00 18.28 18.60 114,186 -0.31(-1.64%)
Oct 01, 2009 18.56 19.05 18.50 18.91 198,350 +0.41(+2.22%)
Sep 30, 2009 19.65 19.75 18.50 18.50 319,408 -1.08(-5.52%)
Sep 29, 2009 19.75 20.05 19.49 19.58 178,053 -0.15(-0.76%)
Sep 28, 2009 19.88 20.49 18.91 19.73 193,566 +0.01(+0.05%)
Sep 25, 2009 19.93 20.07 19.21 19.72 129,038 -0.33(-1.65%)
Sep 24, 2009 20.74 20.90 19.80 20.05 127,472 -0.71(-3.42%)
Sep 23, 2009 20.95 21.44 20.71 20.76 78,273 -0.22(-1.05%)
Sep 22, 2009 21.07 21.35 20.70 20.98 83,612 +0.00(+0.00%)
Sep 21, 2009 20.96 21.08 20.64 20.98 108,722 -0.12(-0.57%)
Sep 18, 2009 20.59 21.14 20.49 21.10 197,064 +0.58(+2.83%)
Sep 17, 2009 20.57 20.94 20.47 20.52 76,617 +0.02(+0.10%)
Sep 16, 2009 20.50 20.95 20.40 20.50 116,811 +0.15(+0.74%)
Sep 15, 2009 19.78 20.44 19.70 20.35 107,205 +0.63(+3.19%)
Sep 14, 2009 19.60 19.92 19.30 19.72 138,278 +0.13(+0.66%)
Sep 11, 2009 19.69 19.99 19.50 19.59 104,345 -0.10(-0.51%)
Sep 10, 2009 19.53 19.87 19.25 19.69 174,456 +0.16(+0.82%)
Sep 09, 2009 19.00 19.60 19.00 19.53 106,592 +0.58(+3.06%)
Sep 08, 2009 19.54 19.65 18.93 18.95 217,971 -0.37(-1.92%)
Sep 04, 2009 18.90 19.60 18.56 19.32 112,080 +0.36(+1.90%)
Sep 03, 2009 18.34 19.00 18.12 18.96 101,388 +0.69(+3.78%)
Sep 02, 2009 18.25 18.76 18.09 18.27 253,459 -0.09(-0.49%)
Sep 01, 2009 19.03 19.57 17.96 18.36 306,157 -0.73(-3.82%)
Aug 31, 2009 19.51 19.74 18.67 19.09 184,876 -0.54(-2.75%)
Aug 28, 2009 20.32 20.41 19.41 19.63 128,829 -0.56(-2.77%)
Aug 27, 2009 20.29 20.29 19.63 20.19 165,320 +0.00(+0.00%)
Aug 26, 2009 19.95 20.20 19.85 20.19 165,922 +0.28(+1.41%)
Aug 25, 2009 19.48 20.21 19.45 19.91 224,625 +0.47(+2.42%)
Aug 24, 2009 18.99 19.76 18.91 19.44 262,084 +0.75(+4.01%)
Aug 21, 2009 18.02 18.71 17.91 18.69 238,520 +0.89(+5.00%)
Aug 20, 2009 17.95 18.45 17.54 17.80 103,672 -0.25(-1.39%)
Aug 19, 2009 17.45 18.10 17.38 18.05 135,370 +0.37(+2.09%)
Aug 18, 2009 17.28 17.81 17.17 17.68 158,948 +0.55(+3.21%)
Aug 17, 2009 17.62 17.62 17.00 17.13 127,288 -0.85(-4.73%)
Aug 14, 2009 18.59 18.64 17.75 17.98 114,696 -0.68(-3.64%)
Aug 13, 2009 18.32 18.81 18.22 18.66 150,914 +0.39(+2.13%)
Aug 12, 2009 18.06 18.49 17.90 18.27 163,333 +0.16(+0.88%)
Aug 11, 2009 18.01 18.34 17.82 18.11 144,509 +0.06(+0.33%)
Aug 10, 2009 18.14 18.56 18.01 18.05 193,313 -0.43(-2.33%)
Aug 07, 2009 18.08 18.61 17.85 18.48 326,725 +0.83(+4.70%)
Aug 06, 2009 18.35 18.36 17.50 17.65 233,577 -0.56(-3.08%)
Aug 05, 2009 17.66 18.29 17.38 18.21 271,706 +0.55(+3.11%)
Aug 04, 2009 17.57 19.10 16.95 17.66 795,522 -2.21(-11.12%)
Aug 03, 2009 19.00 19.95 18.91 19.87 296,005 +1.08(+5.75%)
Jul 31, 2009 18.26 18.98 18.15 18.79 251,905 +0.51(+2.79%)
Jul 30, 2009 18.90 18.90 17.24 18.28 292,364 -0.52(-2.77%)
Jul 29, 2009 18.71 18.82 18.46 18.80 171,620 +0.03(+0.16%)
Jul 28, 2009 18.70 18.84 18.25 18.77 247,078 -0.01(-0.05%)
Jul 27, 2009 18.62 18.78 18.22 18.78 494,666 +0.41(+2.23%)
Jul 24, 2009 17.78 18.40 17.62 18.37 323,762 +0.52(+2.91%)
Jul 23, 2009 17.81 18.42 17.63 17.85 210,606 +0.04(+0.22%)
Jul 22, 2009 17.50 18.18 17.50 17.81 134,626 +0.37(+2.12%)
Jul 21, 2009 17.92 17.92 16.98 17.44 249,788 -0.20(-1.13%)
Jul 20, 2009 17.31 17.72 17.22 17.64 217,506 +0.50(+2.92%)
Jul 17, 2009 17.02 17.29 16.76 17.14 112,754 +0.12(+0.71%)
Jul 16, 2009 16.93 17.10 16.55 17.02 218,532 +0.07(+0.41%)
Jul 15, 2009 16.84 17.02 16.46 16.95 275,267 +0.49(+2.98%)
Jul 14, 2009 16.54 16.63 16.29 16.46 139,908 -0.04(-0.24%)
Jul 13, 2009 16.10 16.50 15.75 16.50 215,329 +0.22(+1.35%)
Jul 10, 2009 16.08 16.41 15.80 16.28 212,051 +0.18(+1.12%)
Jul 09, 2009 16.53 16.57 16.08 16.10 209,389 -0.37(-2.25%)
Jul 08, 2009 16.25 16.56 16.02 16.47 303,910 +0.24(+1.48%)
Jul 07, 2009 16.47 16.68 16.07 16.23 186,363 -0.18(-1.10%)
Jul 06, 2009 16.88 16.88 16.00 16.41 240,183 -0.49(-2.90%)
Jul 02, 2009 16.75 17.07 16.55 16.90 285,670 +0.26(+1.56%)
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.