FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.18 USD  -3.16 (-8.94%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.22 50.42 49.54 49.84 0 -0.15(-0.30%)
Jul 30, 2013 50.94 51.07 49.21 49.99 0 -0.91(-1.79%)
Jul 29, 2013 50.70 51.01 50.17 50.90 0 +0.19(+0.37%)
Jul 26, 2013 50.71 51.37 50.62 50.71 0 -0.46(-0.90%)
Jul 25, 2013 49.39 51.39 49.27 51.17 0 +1.78(+3.60%)
Jul 24, 2013 50.86 50.90 47.93 49.39 0 -1.07(-2.12%)
Jul 23, 2013 50.83 51.45 50.30 50.46 0 -0.38(-0.75%)
Jul 22, 2013 50.55 51.00 50.30 50.84 0 +0.25(+0.49%)
Jul 19, 2013 50.63 50.90 50.43 50.59 0 -0.01(-0.02%)
Jul 18, 2013 51.82 51.82 50.25 50.60 0 -0.65(-1.27%)
Jul 17, 2013 51.32 51.73 51.00 51.25 49,234 +0.39(+0.77%)
Jul 16, 2013 50.29 50.93 49.95 50.86 0 +0.81(+1.62%)
Jul 15, 2013 49.32 50.24 49.15 50.05 0 +0.63(+1.27%)
Jul 12, 2013 49.17 49.79 49.12 49.42 0 +0.08(+0.16%)
Jul 11, 2013 49.63 49.63 49.30 49.34 0 -0.01(-0.02%)
Jul 10, 2013 49.40 49.63 49.34 49.35 0 -0.11(-0.22%)
Jul 09, 2013 49.00 49.56 48.84 49.46 0 +0.62(+1.27%)
Jul 08, 2013 48.28 49.04 48.00 48.84 64,940 +0.75(+1.56%)
Jul 05, 2013 48.65 48.65 47.60 48.09 0 +0.12(+0.25%)
Jul 03, 2013 47.72 47.99 47.21 47.97 0 +0.34(+0.71%)
Jul 02, 2013 47.65 48.00 47.37 47.63 0 -0.19(-0.40%)
Jul 01, 2013 47.43 48.06 47.16 47.82 0 +0.65(+1.38%)
Jun 28, 2013 46.94 47.64 46.91 47.17 179,419 -0.05(-0.11%)
Jun 27, 2013 47.32 47.67 47.12 47.22 0 +0.00(+0.00%)
Jun 26, 2013 47.72 47.98 47.18 47.22 0 -0.46(-0.96%)
Jun 25, 2013 48.21 48.21 46.65 47.68 0 -0.39(-0.81%)
Jun 24, 2013 48.44 48.45 47.91 48.07 0 -0.82(-1.68%)
Jun 21, 2013 48.77 49.51 48.28 48.89 139,735 +0.45(+0.93%)
Jun 20, 2013 48.12 49.02 47.89 48.44 0 -0.35(-0.72%)
Jun 19, 2013 49.00 49.49 48.77 48.79 0 -0.32(-0.65%)
Jun 18, 2013 49.14 49.33 48.71 49.11 0 +0.07(+0.14%)
Jun 17, 2013 49.00 49.37 48.74 49.04 0 +0.33(+0.68%)
Jun 14, 2013 49.24 49.24 48.53 48.71 0 -0.45(-0.92%)
Jun 13, 2013 49.29 49.43 49.00 49.16 58,845 +0.07(+0.14%)
Jun 12, 2013 49.18 49.51 48.67 49.09 35,541 -0.01(-0.02%)
Jun 11, 2013 49.00 49.38 48.70 49.10 62,054 -0.45(-0.91%)
Jun 10, 2013 50.05 50.05 49.24 49.55 0 -0.49(-0.98%)
Jun 07, 2013 48.33 51.06 48.10 50.04 0 -0.53(-1.05%)
Jun 06, 2013 50.34 51.00 50.25 50.57 44,004 +0.10(+0.20%)
Jun 05, 2013 50.82 51.56 50.06 50.47 0 -0.53(-1.04%)
Jun 04, 2013 51.00 51.36 50.59 51.00 0 -0.04(-0.08%)
Jun 03, 2013 50.64 51.30 50.29 51.04 160,761 +0.46(+0.91%)
May 31, 2013 51.00 51.15 50.50 50.58 85,895 -0.57(-1.11%)
May 30, 2013 51.00 51.22 50.64 51.15 96,395 +0.17(+0.33%)
May 29, 2013 50.82 51.19 50.44 50.98 57,881 -0.26(-0.51%)
May 28, 2013 51.49 51.72 50.84 51.24 112,485 +0.10(+0.20%)
May 24, 2013 51.18 51.31 50.82 51.14 0 -0.06(-0.12%)
May 23, 2013 50.79 51.36 50.79 51.20 0 -0.13(-0.25%)
May 22, 2013 52.35 52.67 50.86 51.33 0 -0.92(-1.76%)
May 21, 2013 52.70 52.80 52.10 52.25 0 -0.52(-0.99%)
May 20, 2013 52.85 53.39 52.55 52.77 0 -0.08(-0.15%)
May 17, 2013 52.81 53.11 52.66 52.85 0 +0.30(+0.57%)
May 16, 2013 53.00 53.35 52.51 52.55 40,821 -0.47(-0.89%)
May 15, 2013 52.69 53.13 52.31 53.02 0 -0.05(-0.09%)
May 13, 2013 52.85 53.22 52.65 53.07 0 -0.01(-0.02%)
May 10, 2013 53.18 53.31 52.93 53.08 0 +0.14(+0.26%)
May 09, 2013 53.35 53.45 52.88 52.94 0 -0.24(-0.45%)
May 08, 2013 52.84 53.20 52.78 53.18 0 +0.17(+0.32%)
May 07, 2013 52.51 53.33 52.51 53.01 0 +0.53(+1.01%)
May 06, 2013 52.67 52.75 52.22 52.48 0 -0.24(-0.46%)
May 03, 2013 52.07 52.99 51.45 52.72 0 +1.27(+2.47%)
May 02, 2013 50.79 51.58 50.40 51.45 0 +0.74(+1.46%)
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.