FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.35 USD  -0.03 (-0.08%)
Streaming Delayed Price  /  Updated: 5:52 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.84 58.11 56.62 57.97 73,890 +1.09(+1.92%)
Jul 30, 2012 57.50 57.57 56.71 56.88 68,327 -0.62(-1.08%)
Jul 27, 2012 57.48 57.54 57.15 57.50 135,207 +0.12(+0.21%)
Jul 26, 2012 57.86 58.50 57.16 57.38 43,643 +0.46(+0.81%)
Jul 25, 2012 56.94 57.46 56.60 56.92 35,123 +0.36(+0.64%)
Jul 24, 2012 57.33 57.49 56.42 56.56 78,864 -0.44(-0.77%)
Jul 23, 2012 56.13 57.34 56.03 57.00 71,020 -0.28(-0.49%)
Jul 20, 2012 56.93 57.38 56.61 57.28 78,928 -0.13(-0.23%)
Jul 19, 2012 57.65 57.65 56.66 57.41 79,027 +0.01(+0.02%)
Jul 18, 2012 56.99 57.63 56.99 57.40 66,541 +0.39(+0.68%)
Jul 17, 2012 57.00 57.15 56.49 57.01 67,562 +0.03(+0.05%)
Jul 16, 2012 57.05 57.05 56.75 56.98 96,634 -0.19(-0.33%)
Jul 13, 2012 57.07 57.76 57.07 57.17 102,628 +0.36(+0.63%)
Jul 12, 2012 55.59 56.98 55.20 56.81 79,260 +0.78(+1.39%)
Jul 11, 2012 56.37 56.53 55.74 56.03 129,293 -0.07(-0.12%)
Jul 10, 2012 56.78 56.98 55.98 56.10 95,487 -0.52(-0.92%)
Jul 09, 2012 57.08 57.25 56.18 56.62 147,922 -0.38(-0.67%)
Jul 06, 2012 56.65 57.01 56.29 57.00 87,429 +0.00(+0.00%)
Jul 05, 2012 58.00 58.00 56.95 57.00 117,796 -1.01(-1.74%)
Jul 03, 2012 57.30 58.01 57.16 58.01 45,960 +0.84(+1.47%)
Jul 02, 2012 56.33 57.28 56.09 57.17 247,257 +0.71(+1.26%)
Jun 29, 2012 55.76 56.58 54.93 56.46 192,008 +1.96(+3.60%)
Jun 28, 2012 53.39 54.56 53.21 54.50 137,585 +0.84(+1.57%)
Jun 27, 2012 52.60 53.73 52.60 53.66 207,086 +1.01(+1.92%)
Jun 26, 2012 51.93 52.78 51.68 52.65 142,116 +0.95(+1.84%)
Jun 25, 2012 51.55 52.08 51.51 51.70 120,965 -0.54(-1.03%)
Jun 22, 2012 51.67 52.45 51.34 52.24 257,038 +1.11(+2.17%)
Jun 21, 2012 52.50 52.50 50.85 51.13 266,422 -1.43(-2.72%)
Jun 20, 2012 53.60 53.90 52.52 52.56 217,388 -0.93(-1.74%)
Jun 19, 2012 52.86 53.68 52.86 53.49 162,730 +1.07(+2.04%)
Jun 18, 2012 52.12 52.68 52.12 52.42 117,755 +0.08(+0.15%)
Jun 15, 2012 52.29 52.73 52.29 52.34 160,363 -0.01(-0.02%)
Jun 14, 2012 52.50 52.83 51.79 52.35 108,205 -0.05(-0.10%)
Jun 13, 2012 52.16 52.98 51.94 52.40 159,306 +0.20(+0.38%)
Jun 12, 2012 51.50 52.35 50.99 52.20 175,295 +1.00(+1.95%)
Jun 11, 2012 53.47 53.48 51.09 51.20 236,288 -1.53(-2.90%)
Jun 08, 2012 52.33 52.99 51.87 52.73 94,474 +0.19(+0.36%)
Jun 07, 2012 51.50 53.23 51.46 52.54 331,576 +1.47(+2.88%)
Jun 06, 2012 49.73 51.10 49.73 51.07 148,649 +1.80(+3.65%)
Jun 05, 2012 48.87 49.50 48.35 49.27 119,115 +0.29(+0.59%)
Jun 04, 2012 49.06 49.71 48.55 48.98 135,386 -0.18(-0.37%)
Jun 01, 2012 49.34 50.57 49.11 49.16 172,289 -1.32(-2.61%)
May 31, 2012 50.29 50.71 50.01 50.48 215,455 -0.03(-0.06%)
May 30, 2012 49.13 50.66 48.51 50.51 254,275 +1.03(+2.08%)
May 29, 2012 48.79 49.91 48.53 49.48 89,728 +1.06(+2.19%)
May 25, 2012 48.60 48.72 48.21 48.42 112,707 +0.02(+0.04%)
May 24, 2012 48.35 48.69 47.85 48.40 153,552 +0.30(+0.62%)
May 23, 2012 47.56 48.36 47.36 48.10 250,471 +0.53(+1.11%)
May 22, 2012 48.09 48.36 47.11 47.57 134,455 -0.43(-0.90%)
May 21, 2012 47.27 48.09 46.99 48.00 132,111 +0.93(+1.98%)
May 18, 2012 48.00 48.23 46.88 47.07 213,168 -0.74(-1.55%)
May 17, 2012 48.17 48.33 47.50 47.81 405,421 -0.20(-0.42%)
May 16, 2012 48.41 48.47 47.96 48.01 188,761 -0.22(-0.46%)
May 15, 2012 48.06 48.53 47.60 48.23 158,699 +0.23(+0.48%)
May 14, 2012 48.17 48.60 47.75 48.00 135,797 -0.75(-1.54%)
May 11, 2012 47.91 49.13 47.81 48.75 442,924 +0.60(+1.25%)
May 10, 2012 48.29 48.53 47.83 48.15 135,026 +0.11(+0.23%)
May 09, 2012 47.90 48.51 47.51 48.04 133,686 -0.38(-0.78%)
May 08, 2012 47.74 48.51 47.58 48.42 115,340 +0.26(+0.54%)
May 07, 2012 47.78 48.55 47.78 48.16 105,014 +0.16(+0.33%)
May 04, 2012 48.11 48.28 47.82 48.00 134,280 -0.43(-0.89%)
May 03, 2012 47.94 48.63 47.62 48.43 134,773 +0.36(+0.75%)
May 02, 2012 48.16 49.09 47.11 48.07 199,194 -0.77(-1.58%)
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.