FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.00 USD  -0.03 (-0.09%)
Streaming Delayed Price  /  Updated: 11:29 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.92 45.92 44.66 45.84 230,834 +0.34(+0.75%)
Oct 28, 2016 42.94 47.49 42.94 45.50 500,890 +4.17(+10.09%)
Oct 27, 2016 41.66 41.66 40.95 41.33 70,152 +0.05(+0.12%)
Oct 26, 2016 41.71 42.02 39.52 41.28 68,324 -0.70(-1.67%)
Oct 25, 2016 41.43 42.04 40.92 41.98 87,961 +0.31(+0.74%)
Oct 24, 2016 41.78 41.90 41.36 41.67 99,731 +0.19(+0.46%)
Oct 21, 2016 41.62 42.00 41.40 41.48 105,916 -0.46(-1.10%)
Oct 20, 2016 39.99 42.66 39.99 41.94 305,765 +2.25(+5.67%)
Oct 19, 2016 40.00 40.39 39.36 39.69 137,510 -0.06(-0.15%)
Oct 18, 2016 39.55 39.88 39.06 39.75 74,158 +0.63(+1.61%)
Oct 17, 2016 39.16 39.89 39.03 39.12 112,978 +0.00(+0.00%)
Oct 14, 2016 39.35 39.64 38.98 39.12 74,931 -0.21(-0.53%)
Oct 13, 2016 39.38 39.38 38.85 39.33 60,501 -0.38(-0.96%)
Oct 12, 2016 39.51 40.06 39.26 39.71 60,413 +0.36(+0.91%)
Oct 11, 2016 39.05 39.38 38.74 39.35 82,238 +0.16(+0.41%)
Oct 10, 2016 38.86 39.26 38.72 39.19 64,792 +0.49(+1.27%)
Oct 07, 2016 39.25 39.32 38.48 38.70 112,577 -0.66(-1.68%)
Oct 06, 2016 38.45 39.38 38.40 39.36 119,575 +0.78(+2.02%)
Oct 05, 2016 38.33 38.74 38.21 38.58 55,135 +0.41(+1.07%)
Oct 04, 2016 38.54 39.01 38.13 38.17 69,835 -0.50(-1.29%)
Oct 03, 2016 39.05 39.60 38.29 38.67 121,485 -0.36(-0.92%)
Sep 30, 2016 37.81 39.30 37.67 39.03 156,612 +1.50(+4.00%)
Sep 29, 2016 38.06 38.31 37.52 37.53 102,109 -0.62(-1.63%)
Sep 28, 2016 37.70 38.32 37.58 38.15 152,315 +0.38(+1.01%)
Sep 27, 2016 37.66 37.84 37.26 37.77 95,449 +0.10(+0.27%)
Sep 26, 2016 37.90 38.00 37.67 37.67 116,812 -0.20(-0.53%)
Sep 23, 2016 37.46 38.03 37.46 37.87 101,713 +0.27(+0.72%)
Sep 22, 2016 37.87 38.00 37.39 37.60 182,931 +0.14(+0.37%)
Sep 21, 2016 37.55 37.72 37.16 37.46 126,800 +0.10(+0.27%)
Sep 20, 2016 37.52 37.90 37.36 37.36 92,636 -0.28(-0.74%)
Sep 19, 2016 37.44 37.79 37.25 37.64 347,743 +0.35(+0.94%)
Sep 16, 2016 37.45 38.04 37.19 37.29 142,769 +0.03(+0.08%)
Sep 15, 2016 37.41 37.86 37.02 37.26 119,819 -0.45(-1.19%)
Sep 14, 2016 38.11 38.52 37.59 37.71 84,686 -0.44(-1.15%)
Sep 13, 2016 39.48 39.48 38.09 38.15 200,610 -1.31(-3.32%)
Sep 12, 2016 39.57 40.05 39.08 39.46 148,377 -0.37(-0.93%)
Sep 09, 2016 41.00 41.00 38.68 39.83 175,186 -1.51(-3.65%)
Sep 08, 2016 42.48 42.51 41.13 41.34 72,395 -1.14(-2.68%)
Sep 07, 2016 42.07 42.72 41.26 42.48 154,472 +0.30(+0.71%)
Sep 06, 2016 42.42 42.67 41.40 42.18 72,810 -0.03(-0.07%)
Sep 02, 2016 42.40 42.21 42.21 42.21 87,700 -0.25(-0.59%)
Sep 01, 2016 42.19 43.25 41.54 42.46 70,755 +0.24(+0.57%)
Aug 31, 2016 42.80 42.80 41.83 42.22 70,874 -0.71(-1.65%)
Aug 30, 2016 42.75 43.48 42.41 42.93 68,319 +0.15(+0.35%)
Aug 29, 2016 42.50 42.79 42.28 42.78 42,348 +0.34(+0.80%)
Aug 26, 2016 43.11 43.11 41.94 42.44 101,699 -0.53(-1.23%)
Aug 25, 2016 41.65 43.00 41.65 42.97 115,542 +1.13(+2.70%)
Aug 24, 2016 41.59 41.99 41.50 41.84 67,402 +0.11(+0.26%)
Aug 23, 2016 41.23 41.93 41.23 41.73 61,949 +0.53(+1.29%)
Aug 22, 2016 40.97 41.30 40.71 41.20 49,034 +0.06(+0.15%)
Aug 19, 2016 40.32 41.22 40.23 41.14 67,551 +0.58(+1.43%)
Aug 18, 2016 40.27 40.72 40.09 40.56 135,676 +0.10(+0.25%)
Aug 17, 2016 40.37 40.85 40.02 40.46 62,892 -0.48(-1.17%)
Aug 16, 2016 40.95 41.41 40.87 40.94 82,269 -0.15(-0.37%)
Aug 15, 2016 40.49 41.16 40.49 41.09 100,256 +0.57(+1.41%)
Aug 12, 2016 40.73 41.09 40.39 40.52 83,894 -0.43(-1.05%)
Aug 11, 2016 41.49 41.49 40.80 40.95 69,983 -0.47(-1.13%)
Aug 10, 2016 41.48 41.61 41.02 41.42 81,371 +0.01(+0.02%)
Aug 09, 2016 41.40 41.78 41.24 41.41 70,212 +0.00(+0.00%)
Aug 08, 2016 40.95 41.47 40.70 41.41 96,821 +0.47(+1.15%)
Aug 05, 2016 41.07 41.35 40.89 40.94 92,381 -0.02(-0.05%)
Aug 04, 2016 41.08 41.39 40.79 40.96 141,548 -0.26(-0.63%)
Aug 03, 2016 41.60 42.16 40.74 41.22 129,512 -0.71(-1.69%)
Aug 02, 2016 42.88 43.81 41.93 41.93 121,393 -0.90(-2.10%)
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.