FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
35.34 USD  -0.04 (-0.10%)
Official Closing Price  /  Updated: 5:52 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.00 50.00 46.12 48.93 180,917 +0.38(+0.78%)
Oct 30, 2017 49.29 49.29 47.83 48.55 87,557 -0.68(-1.38%)
Oct 27, 2017 49.29 49.29 48.32 49.23 76,610 +0.10(+0.20%)
Oct 26, 2017 49.35 49.87 48.94 49.13 35,015 +0.00(+0.00%)
Oct 25, 2017 49.12 49.32 48.39 49.13 69,642 +0.10(+0.20%)
Oct 24, 2017 49.01 49.50 48.77 49.03 43,999 +0.21(+0.43%)
Oct 23, 2017 49.46 49.46 48.50 48.82 75,007 -0.61(-1.23%)
Oct 20, 2017 49.48 49.55 49.10 49.43 51,958 +0.38(+0.77%)
Oct 19, 2017 49.02 49.45 48.56 49.05 69,489 -0.12(-0.24%)
Oct 18, 2017 49.39 49.39 48.65 49.17 58,563 +0.05(+0.10%)
Oct 17, 2017 49.90 49.90 48.71 49.12 73,543 -0.57(-1.15%)
Oct 16, 2017 49.56 49.98 48.22 49.69 81,686 +0.03(+0.06%)
Oct 13, 2017 49.70 50.17 49.51 49.66 70,142 +0.19(+0.38%)
Oct 12, 2017 49.40 49.83 49.26 49.47 59,585 +0.10(+0.20%)
Oct 11, 2017 49.29 49.70 49.24 49.37 84,284 -0.05(-0.10%)
Oct 10, 2017 49.43 50.26 49.10 49.42 63,791 +0.26(+0.53%)
Oct 09, 2017 49.77 49.77 48.56 49.16 98,184 -0.61(-1.23%)
Oct 06, 2017 50.39 50.39 49.29 49.77 295,600 -0.60(-1.19%)
Oct 05, 2017 50.20 51.34 49.73 50.37 118,444 +0.52(+1.04%)
Oct 04, 2017 50.49 50.61 49.60 49.85 82,666 -0.65(-1.29%)
Oct 03, 2017 50.05 50.95 49.19 50.50 130,277 +0.33(+0.66%)
Oct 02, 2017 49.28 50.37 49.00 50.17 118,762 +0.98(+1.99%)
Sep 29, 2017 49.41 49.79 49.00 49.19 125,041 -0.17(-0.34%)
Sep 28, 2017 47.58 49.44 47.58 49.36 113,785 +1.90(+4.00%)
Sep 27, 2017 46.61 47.83 46.49 47.46 107,994 +1.20(+2.59%)
Sep 26, 2017 47.39 47.61 46.26 46.26 142,484 -1.26(-2.65%)
Sep 25, 2017 47.05 47.87 47.05 47.52 78,844 +0.27(+0.57%)
Sep 22, 2017 46.98 47.50 46.85 47.25 37,007 +0.31(+0.66%)
Sep 21, 2017 46.66 47.14 46.66 46.94 44,300 +0.30(+0.64%)
Sep 20, 2017 47.25 47.32 46.30 46.64 85,703 -0.75(-1.58%)
Sep 19, 2017 47.13 47.97 47.13 47.39 56,704 +0.25(+0.53%)
Sep 18, 2017 46.86 48.13 46.03 47.14 64,555 +0.28(+0.60%)
Sep 15, 2017 46.54 47.12 45.99 46.86 199,358 +0.50(+1.08%)
Sep 14, 2017 46.25 46.39 45.81 46.36 64,375 -0.05(-0.11%)
Sep 13, 2017 46.31 46.73 45.86 46.41 66,346 +0.27(+0.59%)
Sep 12, 2017 45.39 46.24 45.38 46.14 57,478 +1.03(+2.28%)
Sep 11, 2017 45.09 45.47 44.68 45.11 86,205 +0.19(+0.42%)
Sep 08, 2017 44.68 44.95 43.75 44.92 70,004 +0.05(+0.11%)
Sep 07, 2017 45.05 45.05 44.25 44.87 59,873 -0.06(-0.13%)
Sep 06, 2017 45.45 45.45 44.55 44.93 100,569 -0.14(-0.31%)
Sep 05, 2017 45.99 46.25 44.95 45.07 114,588 -0.85(-1.85%)
Sep 01, 2017 45.90 46.26 45.33 45.92 69,487 +0.26(+0.57%)
Aug 31, 2017 45.30 46.33 45.30 45.66 64,573 +0.61(+1.35%)
Aug 30, 2017 44.86 45.35 44.69 45.05 75,574 +0.34(+0.76%)
Aug 29, 2017 44.72 44.94 44.49 44.71 55,782 -0.16(-0.36%)
Aug 28, 2017 44.66 45.14 44.55 44.87 89,594 +0.26(+0.58%)
Aug 25, 2017 44.57 44.71 44.12 44.61 48,513 +0.25(+0.56%)
Aug 24, 2017 44.48 44.63 44.20 44.36 57,804 -0.11(-0.25%)
Aug 23, 2017 44.34 44.61 43.97 44.47 59,085 -0.10(-0.22%)
Aug 22, 2017 44.36 44.77 44.12 44.57 46,186 +0.40(+0.91%)
Aug 21, 2017 44.64 44.64 44.14 44.17 36,954 -0.33(-0.74%)
Aug 18, 2017 44.23 44.71 43.99 44.50 73,581 +0.07(+0.16%)
Aug 17, 2017 44.71 45.57 44.40 44.43 79,956 -0.52(-1.16%)
Aug 16, 2017 44.55 45.01 44.55 44.95 43,053 -0.11(-0.24%)
Aug 15, 2017 45.25 45.26 44.74 45.06 63,916 -0.24(-0.53%)
Aug 14, 2017 45.48 45.66 45.07 45.30 64,625 +0.31(+0.69%)
Aug 11, 2017 46.03 46.11 44.98 44.99 70,288 -0.80(-1.75%)
Aug 10, 2017 46.40 46.45 45.77 45.79 67,337 -0.90(-1.93%)
Aug 09, 2017 46.50 47.01 45.93 46.69 90,832 -0.07(-0.15%)
Aug 08, 2017 47.14 47.71 46.69 46.76 87,522 -0.55(-1.16%)
Aug 07, 2017 47.53 48.42 47.25 47.31 78,969 -0.07(-0.15%)
Aug 04, 2017 48.10 47.26 47.38 144,272 -0.47(-0.98%)
Aug 03, 2017 47.81 48.05 47.44 47.85 133,360 -0.15(-0.31%)
Aug 02, 2017 48.47 48.47 47.31 48.00 215,441 -0.22(-0.46%)
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.