FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
27.38 USD  +0.13 (+0.48%)
Official Closing Price  /  Updated: 4:36 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.26 18.98 18.15 18.79 251,905 +0.51(+2.79%)
Jul 30, 2009 18.90 18.90 17.24 18.28 292,364 -0.52(-2.77%)
Jul 29, 2009 18.71 18.82 18.46 18.80 171,620 +0.03(+0.16%)
Jul 28, 2009 18.70 18.84 18.25 18.77 247,078 -0.01(-0.05%)
Jul 27, 2009 18.62 18.78 18.22 18.78 494,666 +0.41(+2.23%)
Jul 24, 2009 17.78 18.40 17.62 18.37 323,762 +0.52(+2.91%)
Jul 23, 2009 17.81 18.42 17.63 17.85 210,606 +0.04(+0.22%)
Jul 22, 2009 17.50 18.18 17.50 17.81 134,626 +0.37(+2.12%)
Jul 21, 2009 17.92 17.92 16.98 17.44 249,788 -0.20(-1.13%)
Jul 20, 2009 17.31 17.72 17.22 17.64 217,506 +0.50(+2.92%)
Jul 17, 2009 17.02 17.29 16.76 17.14 112,754 +0.12(+0.71%)
Jul 16, 2009 16.93 17.10 16.55 17.02 218,532 +0.07(+0.41%)
Jul 15, 2009 16.84 17.02 16.46 16.95 275,267 +0.49(+2.98%)
Jul 14, 2009 16.54 16.63 16.29 16.46 139,908 -0.04(-0.24%)
Jul 13, 2009 16.10 16.50 15.75 16.50 215,329 +0.22(+1.35%)
Jul 10, 2009 16.08 16.41 15.80 16.28 212,051 +0.18(+1.12%)
Jul 09, 2009 16.53 16.57 16.08 16.10 209,389 -0.37(-2.25%)
Jul 08, 2009 16.25 16.56 16.02 16.47 303,910 +0.24(+1.48%)
Jul 07, 2009 16.47 16.68 16.07 16.23 186,363 -0.18(-1.10%)
Jul 06, 2009 16.88 16.88 16.00 16.41 240,183 -0.49(-2.90%)
Jul 02, 2009 16.75 17.07 16.55 16.90 285,670 +0.26(+1.56%)
Jul 01, 2009 17.00 17.09 16.45 16.64 259,817 -0.25(-1.48%)
Jun 30, 2009 16.20 17.00 16.16 16.89 470,597 +0.78(+4.84%)
Jun 29, 2009 16.52 16.87 16.06 16.11 417,401 -0.12(-0.74%)
Jun 26, 2009 15.20 16.55 15.07 16.23 1,638,384 +1.08(+7.13%)
Jun 25, 2009 14.80 15.43 14.22 15.15 239,818 +0.65(+4.48%)
Jun 24, 2009 14.43 15.09 13.50 14.50 250,322 +0.29(+2.04%)
Jun 23, 2009 15.12 15.30 14.07 14.21 366,551 -0.89(-5.89%)
Jun 22, 2009 16.51 16.51 15.06 15.10 256,551 -1.44(-8.71%)
Jun 19, 2009 15.79 16.84 15.75 16.54 533,120 +1.01(+6.50%)
Jun 18, 2009 15.67 15.77 15.41 15.53 295,270 -0.19(-1.21%)
Jun 17, 2009 15.98 16.00 15.38 15.72 299,056 -0.09(-0.57%)
Jun 16, 2009 16.44 16.87 15.61 15.81 297,778 -0.37(-2.29%)
Jun 15, 2009 16.01 16.26 15.73 16.18 246,544 +0.06(+0.37%)
Jun 12, 2009 15.94 16.44 15.83 16.12 244,809 +0.25(+1.58%)
Jun 11, 2009 15.96 16.06 15.65 15.87 154,121 -0.20(-1.24%)
Jun 10, 2009 16.38 16.49 15.60 16.07 237,230 -0.09(-0.56%)
Jun 09, 2009 16.08 16.42 15.83 16.16 139,560 +0.37(+2.34%)
Jun 08, 2009 15.74 16.22 15.36 15.79 230,330 -0.42(-2.59%)
Jun 05, 2009 16.50 16.50 16.00 16.21 173,102 +0.02(+0.12%)
Jun 04, 2009 16.21 16.35 15.95 16.19 180,364 +0.15(+0.94%)
Jun 03, 2009 16.10 16.14 15.50 16.04 244,388 -0.19(-1.17%)
Jun 02, 2009 15.35 16.36 15.31 16.23 321,682 +0.64(+4.11%)
Jun 01, 2009 15.60 15.91 15.46 15.59 235,982 +0.00(+0.00%)
May 29, 2009 15.34 15.59 15.20 15.59 301,889 +0.34(+2.23%)
May 28, 2009 15.50 15.54 14.78 15.25 229,091 -0.27(-1.74%)
May 27, 2009 15.87 15.87 15.39 15.52 280,532 -0.49(-3.06%)
May 26, 2009 15.27 16.11 15.25 16.01 296,963 +0.54(+3.49%)
May 22, 2009 15.51 15.62 15.18 15.47 283,882 +0.01(+0.06%)
May 21, 2009 15.22 15.53 15.02 15.46 497,188 +0.22(+1.44%)
May 20, 2009 15.07 15.53 15.07 15.24 476,999 +0.13(+0.86%)
May 19, 2009 14.93 15.24 14.91 15.11 253,154 -0.03(-0.20%)
May 18, 2009 15.27 15.45 14.79 15.14 286,997 +0.11(+0.73%)
May 15, 2009 15.22 15.24 14.76 15.03 219,653 -0.07(-0.46%)
May 14, 2009 14.89 15.38 14.77 15.10 196,471 +0.42(+2.86%)
May 13, 2009 14.82 14.94 14.25 14.68 423,435 -0.37(-2.46%)
May 12, 2009 15.50 15.52 14.59 15.05 388,232 -0.31(-2.02%)
May 11, 2009 15.70 15.75 15.22 15.36 368,628 -0.45(-2.85%)
May 08, 2009 15.25 16.07 15.00 15.81 1,009,132 +1.24(+8.51%)
May 07, 2009 19.00 19.00 14.00 14.57 2,095,293 -4.15(-22.17%)
May 06, 2009 19.12 19.89 17.38 18.72 492,337 -0.72(-3.70%)
May 05, 2009 17.89 20.28 17.88 19.44 845,501 +2.32(+13.55%)
May 04, 2009 15.77 17.55 15.67 17.12 527,722 +1.79(+11.68%)
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.