FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.36 USD  -0.02 (-0.06%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.50 29.62 27.59 29.37 654,221 +1.74(+6.30%)
Jul 30, 2008 24.94 28.19 24.52 27.63 403,414 +2.17(+8.52%)
Jul 29, 2008 25.46 25.92 24.42 25.46 354,924 +0.90(+3.66%)
Jul 28, 2008 24.78 25.24 24.19 24.56 218,449 -0.42(-1.68%)
Jul 25, 2008 24.54 25.32 24.00 24.98 210,890 +0.52(+2.13%)
Jul 24, 2008 24.80 26.22 24.00 24.46 415,877 -0.21(-0.85%)
Jul 23, 2008 26.35 26.90 22.38 24.67 1,482,616 -1.71(-6.48%)
Jul 22, 2008 29.30 29.75 25.96 26.38 479,872 -3.25(-10.97%)
Jul 21, 2008 28.84 29.99 28.84 29.63 224,390 +0.80(+2.77%)
Jul 18, 2008 28.97 29.35 28.00 28.83 235,495 +0.01(+0.03%)
Jul 17, 2008 29.82 29.82 28.56 28.82 244,538 -0.76(-2.57%)
Jul 16, 2008 29.06 29.85 28.10 29.58 240,939 +0.62(+2.14%)
Jul 15, 2008 29.94 30.05 28.20 28.96 476,457 -1.20(-3.98%)
Jul 14, 2008 30.71 30.84 29.48 30.16 184,789 -0.57(-1.85%)
Jul 11, 2008 29.25 30.82 28.99 30.73 296,509 +1.24(+4.20%)
Jul 10, 2008 28.41 29.58 28.28 29.49 270,374 +1.00(+3.51%)
Jul 09, 2008 28.62 29.72 28.43 28.49 214,226 -0.07(-0.25%)
Jul 08, 2008 28.87 29.11 27.00 28.56 427,265 -0.76(-2.59%)
Jul 07, 2008 27.64 29.84 27.03 29.32 398,252 +1.41(+5.05%)
Jul 04, 2008 28.15 28.15 26.27 27.91 316,231 +0.00(+0.00%)
Jul 03, 2008 28.15 28.15 26.27 27.91 316,231 -0.36(-1.27%)
Jul 02, 2008 30.60 32.28 28.05 28.27 383,187 -2.44(-7.95%)
Jul 01, 2008 32.05 32.54 29.80 30.71 530,133 -1.24(-3.88%)
Jun 30, 2008 32.86 33.21 31.89 31.95 279,779 -0.89(-2.71%)
Jun 27, 2008 30.86 32.95 30.53 32.84 1,371,237 +1.92(+6.21%)
Jun 26, 2008 31.23 31.99 30.48 30.92 462,064 -0.64(-2.03%)
Jun 25, 2008 31.96 33.90 31.14 31.56 505,982 -0.37(-1.16%)
Jun 24, 2008 32.00 32.44 30.52 31.93 371,729 -0.22(-0.68%)
Jun 23, 2008 32.75 32.77 31.31 32.15 350,236 -0.59(-1.80%)
Jun 20, 2008 31.85 33.97 31.51 32.74 499,218 +0.78(+2.44%)
Jun 19, 2008 34.55 34.68 31.49 31.96 648,744 -2.47(-7.17%)
Jun 18, 2008 35.24 35.48 33.39 34.43 511,932 -0.80(-2.27%)
Jun 17, 2008 35.17 35.68 34.40 35.23 363,189 +0.06(+0.17%)
Jun 16, 2008 33.33 35.69 33.15 35.17 793,272 +2.26(+6.87%)
Jun 13, 2008 31.44 32.97 31.17 32.91 342,007 +1.80(+5.79%)
Jun 12, 2008 30.44 31.72 30.44 31.11 365,175 +0.91(+3.01%)
Jun 11, 2008 30.73 31.28 30.04 30.20 269,669 -0.38(-1.24%)
Jun 10, 2008 29.47 30.78 29.05 30.58 529,213 +0.99(+3.35%)
Jun 09, 2008 29.75 31.95 28.61 29.59 832,465 -0.29(-0.97%)
Jun 06, 2008 29.00 30.71 28.98 29.88 874,422 +0.98(+3.39%)
Jun 05, 2008 28.41 28.94 28.11 28.90 1,974,144 +0.16(+0.56%)
Jun 04, 2008 29.00 29.22 28.60 28.74 826,854 -0.49(-1.68%)
Jun 03, 2008 28.26 29.29 28.13 29.23 291,477 +1.14(+4.06%)
Jun 02, 2008 28.15 28.49 27.49 28.09 252,948 +0.22(+0.79%)
May 30, 2008 26.93 28.11 26.75 27.87 322,949 +0.97(+3.61%)
May 29, 2008 25.92 26.93 25.35 26.90 168,179 +0.45(+1.70%)
May 28, 2008 25.61 26.66 25.00 26.45 155,054 +1.00(+3.93%)
May 27, 2008 25.29 25.98 25.00 25.45 165,497 +0.27(+1.07%)
May 26, 2008 25.58 25.58 24.44 25.18 163,553 +0.00(+0.00%)
May 23, 2008 25.58 25.58 24.44 25.18 163,553 -0.42(-1.64%)
May 22, 2008 25.07 25.76 24.32 25.60 213,550 +0.57(+2.28%)
May 21, 2008 24.96 25.44 24.70 25.03 166,224 +0.38(+1.54%)
May 20, 2008 24.91 25.45 24.46 24.65 148,694 -0.32(-1.28%)
May 19, 2008 25.13 25.89 24.90 24.97 201,282 -0.06(-0.24%)
May 16, 2008 25.00 25.21 24.10 25.03 202,952 +0.28(+1.13%)
May 15, 2008 24.00 25.09 23.50 24.75 173,841 +0.64(+2.65%)
May 14, 2008 24.18 24.53 23.61 24.11 78,984 -0.07(-0.29%)
May 13, 2008 23.25 24.20 23.17 24.18 177,660 +0.99(+4.27%)
May 12, 2008 22.82 23.24 22.43 23.19 138,186 +0.44(+1.93%)
May 09, 2008 23.00 23.14 22.36 22.75 211,464 -0.39(-1.69%)
May 08, 2008 21.74 23.50 21.64 23.14 404,029 +1.50(+6.93%)
May 07, 2008 21.12 22.45 21.10 21.64 707,729 -0.39(-1.77%)
May 06, 2008 20.05 22.63 20.05 22.03 1,192,902 +3.81(+20.91%)
May 05, 2008 18.27 18.27 17.37 18.22 176,864 +0.06(+0.33%)
May 02, 2008 18.52 18.56 18.14 18.16 73,183 -0.25(-1.36%)
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.