FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
33.36 USD  +1.46 (+4.58%)
Official Closing Price  /  Updated: 4:11 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.85 44.27 43.61 43.84 65,489 +0.17(+0.39%)
Jun 29, 2017 44.11 44.11 43.15 43.67 92,355 -0.53(-1.20%)
Jun 28, 2017 43.69 44.68 43.26 44.20 95,381 +0.72(+1.66%)
Jun 27, 2017 43.55 43.96 42.93 43.48 112,057 -0.08(-0.18%)
Jun 26, 2017 43.82 44.55 43.25 43.56 104,247 -0.26(-0.59%)
Jun 23, 2017 43.60 43.82 707,805 +0.07(+0.16%)
Jun 22, 2017 43.56 44.05 43.05 43.75 60,910 +0.05(+0.11%)
Jun 21, 2017 44.20 44.86 43.27 43.70 93,166 -0.44(-1.00%)
Jun 20, 2017 44.17 44.28 43.20 44.14 71,700 -0.09(-0.20%)
Jun 19, 2017 44.00 44.62 43.87 44.23 50,828 +0.36(+0.82%)
Jun 16, 2017 43.90 44.18 43.39 43.87 164,627 -0.54(-1.22%)
Jun 15, 2017 44.48 45.45 43.98 44.41 63,872 -0.43(-0.96%)
Jun 14, 2017 45.71 45.71 44.46 44.84 76,478 -0.82(-1.80%)
Jun 13, 2017 45.84 45.97 45.35 45.66 54,173 -0.17(-0.37%)
Jun 12, 2017 46.38 47.92 45.50 45.83 70,217 -0.45(-0.97%)
Jun 09, 2017 44.71 46.50 44.45 46.28 117,438 +1.71(+3.84%)
Jun 08, 2017 44.12 44.83 43.28 44.57 104,070 +0.36(+0.81%)
Jun 07, 2017 43.75 44.35 42.86 44.21 98,452 +0.49(+1.12%)
Jun 06, 2017 42.98 44.10 42.70 43.72 80,600 +0.45(+1.04%)
Jun 05, 2017 43.89 43.89 42.85 43.27 76,604 -0.63(-1.44%)
Jun 02, 2017 43.11 45.07 43.11 43.90 100,091 +0.86(+2.00%)
Jun 01, 2017 42.31 43.05 42.01 43.04 87,971 +0.75(+1.77%)
May 31, 2017 43.40 44.15 42.22 42.29 162,192 -0.99(-2.29%)
May 30, 2017 44.54 45.04 43.01 43.28 88,193 -1.26(-2.83%)
May 26, 2017 43.99 44.75 43.53 44.54 132,431 +1.88(+4.41%)
May 25, 2017 43.17 43.26 42.42 42.66 37,399 -0.31(-0.72%)
May 24, 2017 42.95 43.58 42.77 42.97 76,668 +0.08(+0.19%)
May 23, 2017 42.79 43.10 42.35 42.89 66,083 +0.19(+0.44%)
May 22, 2017 43.43 43.67 42.47 42.70 85,629 -0.54(-1.25%)
May 19, 2017 42.54 43.48 42.54 43.24 87,227 +0.69(+1.62%)
May 18, 2017 42.52 43.04 42.22 42.55 90,118 -0.19(-0.44%)
May 17, 2017 42.97 43.45 42.67 42.74 118,094 -1.19(-2.71%)
May 16, 2017 44.20 44.20 43.29 43.93 132,120 -0.06(-0.14%)
May 15, 2017 43.85 44.42 43.59 43.99 134,387 +0.24(+0.55%)
May 12, 2017 43.24 43.81 43.16 43.75 112,345 +0.25(+0.57%)
May 11, 2017 43.38 43.74 42.60 43.50 78,426 +0.11(+0.25%)
May 10, 2017 43.11 43.67 43.10 43.39 69,329 +0.19(+0.44%)
May 09, 2017 43.32 43.50 42.98 43.20 111,784 -0.21(-0.48%)
May 08, 2017 43.07 43.72 42.80 43.41 110,565 +0.00(+0.00%)
May 05, 2017 43.47 43.85 43.07 43.41 208,794 +0.18(+0.42%)
May 04, 2017 44.53 44.53 43.02 43.23 107,956 -1.33(-2.98%)
May 03, 2017 44.00 44.87 43.76 44.56 216,388 +0.16(+0.36%)
May 02, 2017 48.50 48.59 42.31 44.40 439,771 -4.02(-8.30%)
May 01, 2017 48.33 48.51 47.00 48.42 159,882 +0.48(+1.00%)
Apr 28, 2017 48.60 48.60 47.85 47.94 128,258 -0.57(-1.18%)
Apr 27, 2017 48.62 48.62 47.94 48.51 130,524 +0.16(+0.33%)
Apr 26, 2017 47.81 48.60 47.54 48.35 171,075 +0.48(+1.00%)
Apr 25, 2017 47.94 46.49 47.87 155,466 +1.59(+3.44%)
Apr 24, 2017 46.53 46.75 45.73 46.28 133,967 +0.37(+0.81%)
Apr 21, 2017 45.95 46.00 45.21 45.91 133,481 +0.02(+0.04%)
Apr 20, 2017 46.45 46.67 45.63 45.89 140,003 -0.19(-0.41%)
Apr 19, 2017 46.10 46.21 45.60 46.08 109,353 +0.31(+0.68%)
Apr 18, 2017 45.68 45.84 45.31 45.77 79,606 -0.01(-0.02%)
Apr 17, 2017 45.26 45.79 44.76 45.78 94,682 +0.56(+1.24%)
Apr 13, 2017 45.43 46.35 45.07 45.22 116,783 -0.25(-0.55%)
Apr 12, 2017 46.27 46.27 45.11 45.47 121,216 -0.67(-1.45%)
Apr 11, 2017 45.79 46.15 45.21 46.14 276,321 +0.33(+0.72%)
Apr 10, 2017 45.30 46.25 45.25 45.81 131,147 +0.43(+0.95%)
Apr 07, 2017 47.17 47.50 45.33 45.38 255,873 -2.03(-4.28%)
Apr 06, 2017 48.04 48.04 46.59 47.41 254,177 -0.39(-0.82%)
Apr 05, 2017 52.16 52.24 47.71 47.80 299,196 -4.42(-8.46%)
Apr 04, 2017 52.48 53.18 51.97 52.22 135,706 -0.29(-0.55%)
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.