FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.83 USD  -0.11 (-0.34%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 52.67 52.73 51.83 52.30 92,642 -0.20(-0.38%)
May 30, 2014 52.31 52.95 52.04 52.50 106,555 +0.42(+0.81%)
May 29, 2014 53.01 53.01 51.72 52.08 75,471 -0.58(-1.10%)
May 28, 2014 53.50 53.50 51.77 52.66 160,228 -1.13(-2.10%)
May 27, 2014 53.86 54.15 53.18 53.79 73,285 +0.31(+0.58%)
May 23, 2014 53.37 53.48 53.48 53.48 82,000 -0.35(-0.65%)
May 22, 2014 53.08 53.92 52.73 53.83 40,079 +1.04(+1.97%)
May 21, 2014 53.85 54.32 52.50 52.79 124,909 -0.77(-1.44%)
May 20, 2014 54.16 54.89 53.19 53.56 102,773 -0.86(-1.58%)
May 19, 2014 54.32 54.83 53.93 54.42 43,998 -0.09(-0.17%)
May 16, 2014 53.52 54.51 53.33 54.51 55,288 +0.47(+0.87%)
May 15, 2014 54.31 54.38 53.53 54.04 60,288 -0.67(-1.22%)
May 14, 2014 54.47 55.76 53.56 54.71 113,362 +0.24(+0.44%)
May 13, 2014 55.55 55.55 54.41 54.47 63,212 -1.16(-2.09%)
May 12, 2014 54.35 55.81 54.35 55.63 100,447 +1.52(+2.81%)
May 09, 2014 53.63 54.34 52.41 54.11 95,834 +0.15(+0.28%)
May 08, 2014 55.94 56.08 53.82 53.96 98,127 -1.93(-3.45%)
May 07, 2014 55.22 56.12 54.92 55.89 67,026 +0.84(+1.53%)
May 06, 2014 55.65 56.52 54.65 55.05 76,550 -0.89(-1.59%)
May 05, 2014 55.82 57.35 55.32 55.94 95,793 -0.26(-0.46%)
May 02, 2014 56.13 57.22 56.12 56.20 82,601 +0.28(+0.50%)
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.