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 (%)
Dec 31, 2014 59.76 58.45 58.45 58.45 307,100 -1.01(-1.70%)
Dec 30, 2014 59.20 59.99 58.92 59.46 134,767 +0.14(+0.24%)
Dec 29, 2014 59.60 59.95 58.90 59.32 137,401 -0.19(-0.32%)
Dec 26, 2014 58.87 59.97 58.87 59.51 60,418 +0.75(+1.28%)
Dec 24, 2014 59.87 58.76 58.76 58.76 58,400 -0.83(-1.39%)
Dec 23, 2014 57.77 59.69 57.67 59.59 138,344 +2.22(+3.87%)
Dec 22, 2014 56.90 57.43 56.25 57.37 84,716 +0.37(+0.65%)
Dec 19, 2014 56.25 57.11 55.59 57.00 413,049 +0.74(+1.32%)
Dec 18, 2014 55.80 56.42 55.00 56.26 100,922 +0.98(+1.77%)
Dec 17, 2014 54.07 55.44 53.47 55.28 128,681 +1.77(+3.31%)
Dec 16, 2014 52.89 54.65 52.57 53.51 143,165 +0.68(+1.29%)
Dec 15, 2014 54.05 54.49 52.77 52.83 216,603 -0.98(-1.82%)
Dec 12, 2014 54.22 54.85 53.69 53.81 233,580 -0.91(-1.66%)
Dec 11, 2014 54.83 55.42 54.61 54.72 316,945 +0.21(+0.39%)
Dec 10, 2014 55.31 56.51 54.44 54.51 174,551 -0.86(-1.55%)
Dec 09, 2014 53.96 56.10 53.96 55.37 435,577 +1.02(+1.88%)
Dec 08, 2014 54.74 55.19 54.18 54.35 277,452 -0.40(-0.73%)
Dec 05, 2014 54.39 55.29 54.39 54.75 289,224 +0.38(+0.70%)
Dec 04, 2014 54.45 55.96 54.23 54.37 233,008 +0.00(+0.00%)
Dec 03, 2014 54.63 55.23 54.02 54.37 239,416 -0.35(-0.64%)
Dec 02, 2014 53.68 55.17 53.68 54.72 357,302 +1.04(+1.94%)
Dec 01, 2014 54.00 54.78 53.37 53.68 227,510 -0.40(-0.74%)
Nov 28, 2014 54.91 54.97 54.06 54.08 56,357 -0.87(-1.58%)
Nov 26, 2014 55.62 54.95 54.95 54.95 125,900 -0.79(-1.42%)
Nov 25, 2014 55.56 56.07 55.50 55.74 153,593 +0.49(+0.89%)
Nov 24, 2014 55.85 55.92 55.03 55.25 150,590 -0.30(-0.54%)
Nov 21, 2014 56.75 56.75 55.40 55.55 107,591 -0.32(-0.57%)
Nov 20, 2014 54.70 56.06 54.63 55.87 188,318 +1.07(+1.95%)
Nov 19, 2014 55.93 56.00 54.70 54.80 89,530 -1.06(-1.90%)
Nov 18, 2014 55.47 56.54 54.62 55.86 88,708 +0.58(+1.05%)
Nov 17, 2014 56.41 56.59 55.20 55.28 132,767 -1.12(-1.99%)
Nov 14, 2014 56.93 57.11 56.37 56.40 124,935 -0.43(-0.76%)
Nov 13, 2014 57.01 57.42 56.58 56.83 99,400 -0.04(-0.07%)
Nov 12, 2014 56.60 57.43 56.08 56.87 285,476 -0.21(-0.37%)
Nov 11, 2014 56.80 57.46 56.55 57.08 329,519 +0.28(+0.49%)
Nov 10, 2014 57.20 57.68 56.61 56.80 105,011 -0.22(-0.39%)
Nov 07, 2014 57.00 57.22 56.76 57.02 165,831 +0.14(+0.25%)
Nov 06, 2014 57.12 57.40 56.58 56.88 207,348 -0.11(-0.19%)
Nov 05, 2014 57.07 57.37 56.46 56.99 170,956 +0.35(+0.62%)
Nov 04, 2014 56.46 57.04 56.05 56.64 92,472 -0.12(-0.21%)
Nov 03, 2014 57.00 57.58 56.49 56.76 158,777 -0.24(-0.42%)
Oct 31, 2014 56.98 57.70 56.71 57.00 219,178 +0.83(+1.48%)
Oct 30, 2014 56.39 56.93 55.76 56.17 143,861 -0.51(-0.90%)
Oct 29, 2014 57.22 57.67 56.30 56.68 166,385 -0.31(-0.54%)
Oct 28, 2014 57.33 58.88 56.56 56.99 276,101 -0.34(-0.59%)
Oct 27, 2014 58.03 58.10 58.10 57.33 95,360 -0.77(-1.33%)
Oct 24, 2014 58.20 58.20 57.39 58.10 83,467 +0.05(+0.09%)
Oct 23, 2014 57.63 58.49 56.95 58.05 110,813 +1.07(+1.88%)
Oct 22, 2014 57.97 58.92 56.86 56.98 93,354 -0.82(-1.42%)
Oct 21, 2014 56.49 57.96 56.31 57.80 100,806 +1.42(+2.52%)
Oct 20, 2014 55.79 56.47 55.54 56.38 167,224 +0.49(+0.88%)
Oct 17, 2014 58.10 58.10 55.64 55.89 113,646 -1.42(-2.48%)
Oct 16, 2014 56.98 57.77 56.58 57.31 114,274 -0.21(-0.37%)
Oct 15, 2014 55.39 57.63 54.33 57.52 174,331 +1.09(+1.93%)
Oct 14, 2014 55.64 56.93 55.53 56.43 132,077 +1.24(+2.25%)
Oct 13, 2014 54.27 56.15 54.27 55.19 171,659 +1.12(+2.07%)
Oct 10, 2014 53.97 55.21 53.41 54.07 107,477 -0.18(-0.33%)
Oct 09, 2014 54.61 54.61 53.44 54.25 208,947 -0.40(-0.73%)
Oct 08, 2014 54.67 54.79 53.69 54.65 184,774 +0.01(+0.02%)
Oct 07, 2014 55.22 55.75 54.59 54.64 144,812 -0.81(-1.46%)
Oct 06, 2014 55.81 55.89 55.31 55.45 142,574 -0.31(-0.56%)
Oct 03, 2014 56.09 56.14 55.35 55.76 91,485 +0.18(+0.32%)
Oct 02, 2014 54.82 55.78 54.05 55.58 138,235 +0.66(+1.20%)
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.