FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.16 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 5:14 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 58.62 58.15 58.15 58.15 81,600 -0.18(-0.31%)
Aug 28, 2014 58.60 58.88 58.02 58.33 84,888 -0.33(-0.56%)
Aug 27, 2014 58.90 59.00 58.13 58.66 98,505 -0.03(-0.05%)
Aug 26, 2014 58.83 58.99 58.33 58.69 96,699 +0.16(+0.27%)
Aug 25, 2014 59.69 59.69 58.28 58.53 93,711 -0.67(-1.13%)
Aug 22, 2014 59.13 59.50 58.59 59.20 92,945 +0.16(+0.27%)
Aug 21, 2014 58.41 59.18 57.74 59.04 110,729 +0.76(+1.30%)
Aug 20, 2014 59.07 59.58 57.93 58.28 144,693 -1.07(-1.80%)
Aug 19, 2014 59.26 59.87 59.15 59.35 78,479 +0.12(+0.20%)
Aug 18, 2014 58.31 59.62 58.31 59.23 78,102 +0.96(+1.65%)
Aug 15, 2014 59.18 59.18 57.73 58.27 108,333 -0.51(-0.87%)
Aug 14, 2014 59.15 59.23 58.72 58.78 62,982 -0.38(-0.64%)
Aug 13, 2014 58.18 59.41 58.13 59.16 104,772 +0.64(+1.09%)
Aug 12, 2014 58.71 59.00 58.25 58.52 87,956 -0.41(-0.70%)
Aug 11, 2014 59.50 59.69 58.83 58.93 118,771 -0.31(-0.52%)
Aug 08, 2014 59.65 60.00 59.32 59.24 179,533 -0.13(-0.22%)
Aug 07, 2014 60.25 60.25 59.25 59.37 181,540 -0.55(-0.92%)
Aug 06, 2014 60.15 60.79 59.73 59.92 135,569 -0.47(-0.77%)
Aug 05, 2014 60.45 61.28 60.08 60.39 128,576 -0.38(-0.63%)
Aug 04, 2014 60.31 61.14 59.62 60.77 169,078 +0.81(+1.35%)
Aug 01, 2014 60.55 60.68 59.72 59.96 170,537 -0.47(-0.78%)
Jul 31, 2014 60.95 61.28 60.39 60.43 170,192 -1.05(-1.71%)
Jul 30, 2014 60.99 61.54 59.00 61.48 192,104 +1.10(+1.82%)
Jul 29, 2014 60.00 60.64 58.15 60.38 420,950 +2.52(+4.36%)
Jul 28, 2014 58.09 58.15 57.49 57.86 164,150 +0.06(+0.10%)
Jul 25, 2014 57.74 58.25 57.30 57.80 117,104 +0.02(+0.03%)
Jul 24, 2014 57.79 58.19 57.48 57.78 109,285 +0.22(+0.38%)
Jul 23, 2014 57.65 58.07 57.29 57.56 113,360 +0.04(+0.07%)
Jul 22, 2014 54.69 58.27 54.04 57.52 231,312 +3.23(+5.95%)
Jul 21, 2014 54.37 54.63 53.71 54.29 64,599 -0.34(-0.62%)
Jul 18, 2014 53.48 54.82 53.45 54.63 110,291 +1.02(+1.90%)
Jul 17, 2014 54.04 54.29 53.56 53.61 64,344 -0.61(-1.13%)
Jul 16, 2014 55.05 55.05 54.00 54.22 80,803 -0.46(-0.84%)
Jul 15, 2014 55.02 55.07 54.22 54.68 98,546 -0.11(-0.20%)
Jul 14, 2014 55.61 55.61 54.68 54.79 61,976 -0.22(-0.40%)
Jul 11, 2014 55.32 55.50 54.63 55.01 65,841 -0.40(-0.72%)
Jul 10, 2014 55.59 56.35 54.91 55.41 50,760 -1.15(-2.03%)
Jul 09, 2014 57.51 57.51 56.24 56.56 100,017 -0.65(-1.14%)
Jul 08, 2014 57.46 57.80 56.99 57.21 142,226 -0.21(-0.37%)
Jul 07, 2014 57.74 58.33 56.73 57.42 200,867 -0.45(-0.78%)
Jul 03, 2014 57.36 57.87 57.87 57.87 56,400 +0.79(+1.38%)
Jul 02, 2014 57.87 58.22 56.99 57.08 92,674 -0.72(-1.25%)
Jul 01, 2014 57.64 58.51 57.62 57.80 141,080 +0.23(+0.40%)
Jun 30, 2014 57.59 57.73 57.22 57.57 105,639 -0.25(-0.43%)
Jun 27, 2014 56.52 57.90 56.52 57.82 400,602 +0.85(+1.49%)
Jun 26, 2014 56.94 57.30 56.13 56.97 68,766 +0.20(+0.35%)
Jun 25, 2014 55.87 57.08 55.87 56.77 59,723 +0.60(+1.06%)
Jun 24, 2014 56.34 57.23 56.14 56.17 84,767 -0.40(-0.70%)
Jun 23, 2014 56.82 56.82 56.19 56.57 57,529 -0.15(-0.26%)
Jun 20, 2014 56.68 57.25 56.11 56.72 223,024 +0.37(+0.66%)
Jun 19, 2014 56.35 56.63 56.15 56.35 53,831 +0.06(+0.11%)
Jun 18, 2014 55.94 56.42 55.90 56.29 55,148 +0.20(+0.36%)
Jun 17, 2014 55.97 56.68 55.78 56.09 73,815 +0.01(+0.02%)
Jun 16, 2014 56.07 56.44 55.65 56.08 77,441 +0.05(+0.09%)
Jun 13, 2014 56.08 56.23 55.54 56.03 58,553 +0.20(+0.36%)
Jun 12, 2014 55.65 56.26 55.42 55.83 70,897 -0.08(-0.14%)
Jun 11, 2014 55.53 56.39 55.41 55.91 75,926 +0.13(+0.23%)
Jun 10, 2014 55.38 56.07 54.90 55.78 70,366 +0.34(+0.61%)
Jun 06, 2014 55.25 55.37 54.95 55.44 82,543 +0.52(+0.95%)
Jun 05, 2014 53.47 55.00 53.18 54.92 123,871 +1.45(+2.71%)
Jun 04, 2014 52.31 53.64 52.31 53.47 97,273 +1.08(+2.06%)
Jun 03, 2014 51.95 52.80 51.87 52.39 467,019 +0.09(+0.17%)
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.