FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.01 USD  +0.03 (+0.09%)
Streaming Delayed Price  /  Updated: 10:30 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.91 54.97 54.06 54.08 56,357 -0.87(-1.58%)
Nov 26, 2014 55.62 54.95 54.95 54.95 125,900 -0.79(-1.42%)
Nov 25, 2014 55.56 56.07 55.50 55.74 153,593 +0.49(+0.89%)
Nov 24, 2014 55.85 55.92 55.03 55.25 150,590 -0.30(-0.54%)
Nov 21, 2014 56.75 56.75 55.40 55.55 107,591 -0.32(-0.57%)
Nov 20, 2014 54.70 56.06 54.63 55.87 188,318 +1.07(+1.95%)
Nov 19, 2014 55.93 56.00 54.70 54.80 89,530 -1.06(-1.90%)
Nov 18, 2014 55.47 56.54 54.62 55.86 88,708 +0.58(+1.05%)
Nov 17, 2014 56.41 56.59 55.20 55.28 132,767 -1.12(-1.99%)
Nov 14, 2014 56.93 57.11 56.37 56.40 124,935 -0.43(-0.76%)
Nov 13, 2014 57.01 57.42 56.58 56.83 99,400 -0.04(-0.07%)
Nov 12, 2014 56.60 57.43 56.08 56.87 285,476 -0.21(-0.37%)
Nov 11, 2014 56.80 57.46 56.55 57.08 329,519 +0.28(+0.49%)
Nov 10, 2014 57.20 57.68 56.61 56.80 105,011 -0.22(-0.39%)
Nov 07, 2014 57.00 57.22 56.76 57.02 165,831 +0.14(+0.25%)
Nov 06, 2014 57.12 57.40 56.58 56.88 207,348 -0.11(-0.19%)
Nov 05, 2014 57.07 57.37 56.46 56.99 170,956 +0.35(+0.62%)
Nov 04, 2014 56.46 57.04 56.05 56.64 92,472 -0.12(-0.21%)
Nov 03, 2014 57.00 57.58 56.49 56.76 158,777 -0.24(-0.42%)
Oct 31, 2014 56.98 57.70 56.71 57.00 219,178 +0.83(+1.48%)
Oct 30, 2014 56.39 56.93 55.76 56.17 143,861 -0.51(-0.90%)
Oct 29, 2014 57.22 57.67 56.30 56.68 166,385 -0.31(-0.54%)
Oct 28, 2014 57.33 58.88 56.56 56.99 276,101 -0.34(-0.59%)
Oct 27, 2014 58.03 58.10 58.10 57.33 95,360 -0.77(-1.33%)
Oct 24, 2014 58.20 58.20 57.39 58.10 83,467 +0.05(+0.09%)
Oct 23, 2014 57.63 58.49 56.95 58.05 110,813 +1.07(+1.88%)
Oct 22, 2014 57.97 58.92 56.86 56.98 93,354 -0.82(-1.42%)
Oct 21, 2014 56.49 57.96 56.31 57.80 100,806 +1.42(+2.52%)
Oct 20, 2014 55.79 56.47 55.54 56.38 167,224 +0.49(+0.88%)
Oct 17, 2014 58.10 58.10 55.64 55.89 113,646 -1.42(-2.48%)
Oct 16, 2014 56.98 57.77 56.58 57.31 114,274 -0.21(-0.37%)
Oct 15, 2014 55.39 57.63 54.33 57.52 174,331 +1.09(+1.93%)
Oct 14, 2014 55.64 56.93 55.53 56.43 132,077 +1.24(+2.25%)
Oct 13, 2014 54.27 56.15 54.27 55.19 171,659 +1.12(+2.07%)
Oct 10, 2014 53.97 55.21 53.41 54.07 107,477 -0.18(-0.33%)
Oct 09, 2014 54.61 54.61 53.44 54.25 208,947 -0.40(-0.73%)
Oct 08, 2014 54.67 54.79 53.69 54.65 184,774 +0.01(+0.02%)
Oct 07, 2014 55.22 55.75 54.59 54.64 144,812 -0.81(-1.46%)
Oct 06, 2014 55.81 55.89 55.31 55.45 142,574 -0.31(-0.56%)
Oct 03, 2014 56.09 56.14 55.35 55.76 91,485 +0.18(+0.32%)
Oct 02, 2014 54.82 55.78 54.05 55.58 138,235 +0.66(+1.20%)
Oct 01, 2014 55.22 55.55 53.95 54.92 178,243 -0.17(-0.31%)
Sep 30, 2014 57.51 57.51 55.09 55.09 280,362 -2.62(-4.54%)
Sep 29, 2014 57.38 58.38 57.13 57.71 86,749 -0.20(-0.35%)
Sep 26, 2014 57.47 58.17 56.92 57.91 72,797 +0.80(+1.40%)
Sep 25, 2014 58.45 59.04 56.62 57.11 104,362 -1.26(-2.16%)
Sep 24, 2014 55.97 58.49 55.95 58.37 117,965 +2.72(+4.89%)
Sep 23, 2014 56.80 56.80 55.60 55.65 115,029 -1.18(-2.08%)
Sep 22, 2014 57.04 57.15 56.26 56.83 119,727 -0.35(-0.61%)
Sep 19, 2014 58.68 59.26 57.10 57.18 188,710 -1.44(-2.46%)
Sep 18, 2014 59.00 59.04 57.95 58.62 106,957 -0.12(-0.20%)
Sep 17, 2014 58.99 59.18 58.60 58.74 59,659 -0.07(-0.12%)
Sep 16, 2014 58.90 59.46 58.55 58.81 66,980 -0.06(-0.10%)
Sep 15, 2014 58.87 59.15 58.15 58.87 105,973 +0.17(+0.29%)
Sep 12, 2014 58.70 59.05 58.35 58.70 101,358 +0.03(+0.05%)
Sep 11, 2014 57.74 59.04 57.68 58.67 79,626 +0.64(+1.10%)
Sep 10, 2014 57.77 58.13 57.17 58.03 61,015 +0.21(+0.36%)
Sep 09, 2014 58.96 58.96 57.65 57.82 93,655 -1.14(-1.93%)
Sep 08, 2014 59.33 59.33 58.71 58.96 78,920 -0.40(-0.67%)
Sep 05, 2014 59.02 59.53 59.02 59.36 72,144 +0.18(+0.30%)
Sep 04, 2014 59.50 59.87 59.12 59.18 73,262 -0.15(-0.25%)
Sep 03, 2014 59.38 59.80 58.87 59.33 129,201 +0.28(+0.47%)
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.