FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
36.00 USD  +0.62 (+1.75%)
Streaming Delayed Price  /  Updated: 8:01 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.62 29.62 28.42 29.31 80,889 +0.32(+1.10%)
Jul 29, 2010 28.75 29.14 28.18 28.99 46,527 +0.52(+1.83%)
Jul 28, 2010 28.75 28.96 28.32 28.47 45,394 -0.42(-1.45%)
Jul 27, 2010 29.49 29.50 28.77 28.89 60,535 -0.29(-0.99%)
Jul 26, 2010 28.49 29.22 27.79 29.18 54,116 +0.86(+3.04%)
Jul 23, 2010 27.39 28.45 27.25 28.32 70,695 +0.75(+2.72%)
Jul 22, 2010 26.75 27.57 25.03 27.57 89,618 +1.28(+4.87%)
Jul 21, 2010 27.54 27.55 26.18 26.29 61,835 -1.04(-3.81%)
Jul 20, 2010 25.21 27.36 25.21 27.33 90,505 +0.88(+3.33%)
Jul 19, 2010 25.86 26.47 25.40 26.45 65,049 +0.75(+2.92%)
Jul 16, 2010 26.45 26.52 25.66 25.70 81,020 -1.03(-3.85%)
Jul 15, 2010 26.85 26.93 26.20 26.73 52,796 -0.17(-0.63%)
Jul 14, 2010 26.81 26.99 26.44 26.90 51,160 +0.06(+0.22%)
Jul 13, 2010 26.22 26.97 26.00 26.84 78,189 +0.85(+3.27%)
Jul 12, 2010 26.65 26.67 25.64 25.99 77,143 -0.69(-2.59%)
Jul 09, 2010 26.41 26.72 25.66 26.68 64,695 +0.21(+0.79%)
Jul 08, 2010 25.83 26.50 25.53 26.47 79,943 +0.96(+3.76%)
Jul 07, 2010 24.30 25.57 24.27 25.51 91,273 +1.29(+5.33%)
Jul 06, 2010 25.26 25.72 24.20 24.22 198,674 -0.86(-3.43%)
Jul 02, 2010 26.24 26.24 24.92 25.08 100,610 -0.91(-3.50%)
Jul 01, 2010 26.05 26.41 25.00 25.99 116,403 -0.09(-0.35%)
Jun 30, 2010 25.55 26.48 25.15 26.08 160,149 +0.59(+2.31%)
Jun 29, 2010 26.52 26.90 25.21 25.49 154,109 -1.51(-5.59%)
Jun 25, 2010 26.93 27.50 26.58 27.00 737,213 +0.12(+0.45%)
Jun 24, 2010 27.56 27.56 26.70 26.88 162,894 -0.89(-3.20%)
Jun 23, 2010 28.19 28.19 27.38 27.77 75,892 -0.51(-1.80%)
Jun 22, 2010 28.68 29.12 28.15 28.28 181,681 -0.21(-0.74%)
Jun 21, 2010 29.06 29.25 28.17 28.49 180,586 -0.13(-0.45%)
Jun 18, 2010 28.12 28.62 27.84 28.62 160,797 +0.53(+1.89%)
Jun 17, 2010 27.75 28.13 27.48 28.09 101,180 +0.60(+2.18%)
Jun 16, 2010 27.29 27.67 26.92 27.49 67,238 +0.02(+0.07%)
Jun 15, 2010 26.99 27.57 26.76 27.47 133,385 +0.65(+2.42%)
Jun 14, 2010 26.34 27.33 26.24 26.82 146,539 +0.64(+2.44%)
Jun 11, 2010 25.49 26.19 25.34 26.18 152,976 +0.24(+0.93%)
Jun 10, 2010 25.60 26.29 25.09 25.94 152,788 +0.74(+2.94%)
Jun 09, 2010 25.42 25.70 25.04 25.20 100,116 -0.06(-0.24%)
Jun 08, 2010 25.55 25.58 24.96 25.26 155,931 -0.25(-0.98%)
Jun 07, 2010 26.52 26.52 25.43 25.51 113,472 -0.96(-3.63%)
Jun 04, 2010 26.78 27.09 26.30 26.47 120,044 -1.09(-3.96%)
Jun 03, 2010 27.60 28.15 27.20 27.56 88,380 +0.11(+0.40%)
Jun 02, 2010 27.38 27.69 26.75 27.45 209,370 +0.09(+0.33%)
Jun 01, 2010 28.24 28.59 27.36 27.36 126,800 -1.18(-4.13%)
May 28, 2010 27.38 28.93 26.95 28.54 205,955 +1.16(+4.24%)
May 27, 2010 27.11 27.57 26.98 27.38 140,579 +0.92(+3.48%)
May 26, 2010 26.50 27.37 26.35 26.46 118,114 +0.17(+0.65%)
May 25, 2010 25.62 26.44 24.60 26.29 283,692 -0.16(-0.60%)
May 24, 2010 27.04 27.26 26.33 26.45 131,822 -0.75(-2.76%)
May 21, 2010 26.46 27.42 25.69 27.20 218,076 +0.44(+1.64%)
May 20, 2010 26.77 27.64 26.66 26.76 178,919 -1.24(-4.43%)
May 19, 2010 28.62 28.70 27.17 28.00 285,909 -0.79(-2.74%)
May 18, 2010 30.24 30.56 28.70 28.79 108,946 -1.17(-3.91%)
May 17, 2010 30.20 30.56 29.30 29.96 215,954 -0.23(-0.76%)
May 14, 2010 30.49 30.91 29.82 30.19 327,248 -0.64(-2.08%)
May 13, 2010 31.06 31.98 30.67 30.83 211,878 -0.17(-0.55%)
May 12, 2010 30.08 31.22 30.08 31.00 143,687 +1.09(+3.64%)
May 11, 2010 30.20 30.30 29.31 29.91 180,816 -0.22(-0.73%)
May 10, 2010 29.97 30.87 29.60 30.13 377,683 +1.77(+6.24%)
May 07, 2010 28.00 29.08 27.52 28.36 458,771 +0.20(+0.71%)
May 06, 2010 28.30 28.75 26.38 28.16 377,408 -0.39(-1.37%)
May 05, 2010 27.45 28.84 27.11 28.55 306,346 +0.30(+1.06%)
May 04, 2010 28.84 29.78 28.00 28.25 244,658 -1.14(-3.88%)
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.