FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.34 USD  -0.04 (-0.10%)
Official Closing Price  /  Updated: 5:52 PM EDT, Oct 18, 2019  /  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%)
Jan 03, 2017 52.64 53.22 51.86 52.43 130,797 +0.17(+0.33%)
Dec 30, 2016 52.26 52.26 52.26 0 -0.69(-1.30%)
Dec 29, 2016 52.96 53.58 52.76 52.95 69,653 +0.02(+0.04%)
Dec 28, 2016 53.62 54.00 52.81 52.93 117,611 -0.50(-0.94%)
Dec 27, 2016 53.96 53.96 52.71 53.43 54,136 -0.36(-0.67%)
Dec 23, 2016 53.79 53.79 53.79 0 +1.01(+1.91%)
Dec 22, 2016 52.99 53.04 52.29 52.78 178,758 -0.06(-0.11%)
Dec 21, 2016 53.71 53.71 52.62 52.84 110,448 -0.50(-0.94%)
Dec 20, 2016 52.33 53.50 51.70 53.34 270,071 +0.86(+1.64%)
Dec 19, 2016 53.50 53.50 51.89 52.48 233,565 -1.09(-2.03%)
Dec 16, 2016 56.21 56.45 52.47 53.57 771,755 -3.04(-5.37%)
Dec 15, 2016 55.74 56.96 54.59 56.61 182,906 +0.75(+1.34%)
Dec 14, 2016 57.22 57.42 55.82 55.86 140,462 -1.30(-2.27%)
Dec 13, 2016 56.79 57.28 56.05 57.16 157,628 +0.33(+0.58%)
Dec 12, 2016 56.88 57.19 56.03 56.83 77,532 -0.01(-0.02%)
Dec 09, 2016 56.39 56.96 55.92 56.84 108,822 +0.36(+0.64%)
Dec 08, 2016 55.44 56.59 54.97 56.48 105,305 +1.11(+2.00%)
Dec 07, 2016 55.42 55.52 54.82 55.37 113,358 +0.19(+0.34%)
Dec 06, 2016 54.71 55.52 54.26 55.18 115,989 +0.31(+0.56%)
Dec 05, 2016 53.61 55.05 53.27 54.87 219,939 +1.46(+2.73%)
Dec 02, 2016 54.19 54.19 52.90 53.41 121,018 -0.78(-1.44%)
Dec 01, 2016 54.77 55.24 53.74 54.19 136,749 -0.33(-0.61%)
Nov 30, 2016 54.38 54.92 52.57 54.52 194,450 +0.55(+1.02%)
Nov 29, 2016 52.89 54.44 52.12 53.97 135,059 +0.89(+1.68%)
Nov 28, 2016 53.66 53.83 52.89 53.08 79,607 -0.38(-0.71%)
Nov 25, 2016 53.51 53.68 53.33 53.46 34,845 -0.19(-0.36%)
Nov 23, 2016 53.65 53.65 53.65 0 +0.40(+0.76%)
Nov 22, 2016 52.47 53.37 52.31 53.25 148,171 +1.05(+2.01%)
Nov 21, 2016 52.03 52.50 51.63 52.20 114,907 +0.04(+0.08%)
Nov 18, 2016 50.66 52.26 50.34 52.16 148,508 +1.38(+2.72%)
Nov 17, 2016 50.49 51.12 50.07 50.78 222,843 +0.44(+0.87%)
Nov 16, 2016 50.89 50.97 50.19 50.34 124,001 -0.85(-1.66%)
Nov 15, 2016 52.06 52.28 50.89 51.19 111,685 -0.55(-1.06%)
Nov 14, 2016 51.00 51.74 50.68 51.74 95,152 +0.87(+1.71%)
Nov 11, 2016 50.19 51.26 48.85 50.87 170,044 +0.81(+1.62%)
Nov 10, 2016 50.78 50.86 50.78 50.06 156,784 +0.06(+0.12%)
Nov 09, 2016 48.61 50.28 47.00 50.00 239,345 +0.84(+1.71%)
Nov 08, 2016 48.28 49.59 48.28 49.16 221,736 +0.67(+1.38%)
Nov 07, 2016 49.20 49.20 48.27 48.49 119,310 +0.09(+0.19%)
Nov 04, 2016 47.08 48.73 47.08 48.40 143,135 +1.28(+2.72%)
Nov 03, 2016 46.65 47.19 46.33 47.12 130,283 +0.49(+1.05%)
Nov 02, 2016 45.60 47.11 45.28 46.63 181,982 +0.84(+1.83%)
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.