FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.86 USD  -0.05 (-0.16%)
Streaming Delayed Price  /  Updated: 11:48 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.93 44.93 43.88 43.99 100,588 -1.27(-2.81%)
Oct 28, 2011 45.71 46.00 45.19 45.26 95,741 -0.41(-0.90%)
Oct 27, 2011 45.40 46.00 44.92 45.67 186,492 +1.69(+3.84%)
Oct 26, 2011 43.37 44.00 41.86 43.98 107,734 +1.36(+3.19%)
Oct 25, 2011 44.16 44.35 42.55 42.62 125,181 -1.70(-3.84%)
Oct 24, 2011 43.50 44.51 43.50 44.32 115,123 +1.10(+2.55%)
Oct 21, 2011 43.25 43.39 42.04 43.22 109,788 +0.79(+1.86%)
Oct 20, 2011 42.94 42.94 41.74 42.43 132,128 -0.38(-0.89%)
Oct 19, 2011 43.96 44.19 42.70 42.81 68,574 -1.41(-3.19%)
Oct 18, 2011 42.79 44.74 41.90 44.22 141,572 +1.66(+3.90%)
Oct 17, 2011 44.58 44.58 42.36 42.56 145,380 -2.44(-5.42%)
Oct 14, 2011 45.22 45.50 44.55 45.00 103,677 +0.14(+0.31%)
Oct 13, 2011 45.00 45.30 44.05 44.86 83,873 -0.52(-1.15%)
Oct 12, 2011 44.76 45.56 43.98 45.38 84,109 +0.69(+1.54%)
Oct 11, 2011 43.18 44.81 43.18 44.69 111,106 +1.11(+2.55%)
Oct 10, 2011 42.41 43.62 42.01 43.58 98,483 +2.15(+5.19%)
Oct 07, 2011 42.50 42.61 41.12 41.43 138,865 -0.92(-2.17%)
Oct 06, 2011 41.28 42.49 41.15 42.35 124,163 +1.16(+2.82%)
Oct 05, 2011 39.58 41.63 38.99 41.19 124,844 +1.64(+4.15%)
Oct 04, 2011 37.50 39.57 36.18 39.55 217,461 +1.81(+4.80%)
Oct 03, 2011 39.47 40.07 37.73 37.74 230,183 -2.14(-5.37%)
Sep 30, 2011 38.78 40.24 38.50 39.88 208,862 +0.18(+0.45%)
Sep 29, 2011 40.23 40.28 38.37 39.70 174,456 +0.43(+1.09%)
Sep 28, 2011 41.50 41.55 39.16 39.27 139,725 -2.09(-5.05%)
Sep 27, 2011 40.40 42.43 39.20 41.36 131,050 +1.96(+4.97%)
Sep 26, 2011 38.60 39.44 37.66 39.40 121,101 +1.17(+3.06%)
Sep 23, 2011 38.40 39.04 37.92 38.23 129,225 -0.16(-0.42%)
Sep 22, 2011 37.71 39.01 37.46 38.39 304,378 -0.82(-2.09%)
Sep 21, 2011 39.29 39.77 38.98 39.21 162,321 -0.22(-0.56%)
Sep 20, 2011 40.41 40.52 39.24 39.43 72,365 -0.78(-1.94%)
Sep 19, 2011 39.88 40.62 39.43 40.21 133,926 -0.57(-1.40%)
Sep 16, 2011 40.00 41.06 39.65 40.78 329,426 +0.93(+2.33%)
Sep 15, 2011 40.00 40.00 39.25 39.85 134,553 +0.19(+0.48%)
Sep 14, 2011 39.17 40.06 38.69 39.66 140,999 +0.97(+2.51%)
Sep 13, 2011 38.30 39.15 37.71 38.69 109,818 +0.39(+1.02%)
Sep 12, 2011 38.02 39.47 37.44 38.30 104,453 -0.45(-1.16%)
Sep 09, 2011 39.04 39.56 38.35 38.75 193,017 -0.80(-2.02%)
Sep 08, 2011 40.12 40.57 39.46 39.55 150,244 -0.78(-1.93%)
Sep 07, 2011 39.90 40.50 39.53 40.33 149,672 +0.99(+2.52%)
Sep 06, 2011 38.10 39.42 38.10 39.34 147,841 -0.21(-0.53%)
Sep 02, 2011 39.36 40.07 39.00 39.55 137,207 -0.88(-2.18%)
Sep 01, 2011 41.71 42.20 40.17 40.43 117,315 -1.18(-2.84%)
Aug 31, 2011 42.32 42.80 41.23 41.61 196,702 -0.39(-0.93%)
Aug 30, 2011 42.11 42.82 41.60 42.00 227,907 -0.50(-1.18%)
Aug 29, 2011 40.96 42.61 40.89 42.50 91,543 +2.22(+5.51%)
Aug 26, 2011 38.91 40.49 38.37 40.28 116,021 +0.96(+2.44%)
Aug 25, 2011 40.76 40.76 39.11 39.32 170,794 -1.09(-2.70%)
Aug 24, 2011 39.95 41.00 39.65 40.41 113,237 +0.29(+0.72%)
Aug 23, 2011 38.26 40.22 38.22 40.12 167,665 +2.08(+5.47%)
Aug 22, 2011 40.12 40.12 37.57 38.04 171,494 -1.00(-2.56%)
Aug 19, 2011 38.79 40.52 38.10 39.04 174,611 -0.73(-1.84%)
Aug 18, 2011 39.87 40.54 39.28 39.77 340,368 -1.57(-3.80%)
Aug 17, 2011 41.38 42.42 41.08 41.34 106,275 +0.10(+0.24%)
Aug 16, 2011 42.06 42.32 40.53 41.24 149,534 -1.27(-2.99%)
Aug 15, 2011 41.41 42.64 41.19 42.51 142,349 +1.61(+3.94%)
Aug 12, 2011 41.05 41.85 40.22 40.90 136,665 +0.28(+0.69%)
Aug 11, 2011 37.83 41.35 37.83 40.62 235,210 +3.32(+8.90%)
Aug 10, 2011 38.82 39.48 37.14 37.30 128,959 -2.59(-6.49%)
Aug 09, 2011 38.71 40.00 36.48 39.89 214,214 +2.54(+6.80%)
Aug 08, 2011 39.24 41.02 37.26 37.35 213,639 -3.73(-9.08%)
Aug 05, 2011 42.22 42.33 39.35 41.08 244,418 -0.77(-1.84%)
Aug 04, 2011 43.69 44.27 41.80 41.85 196,948 -2.60(-5.85%)
Aug 03, 2011 44.87 44.87 42.87 44.45 299,621 -0.53(-1.18%)
Aug 02, 2011 44.75 47.60 44.11 44.98 757,708 -3.05(-6.35%)
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.