FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
33.94 USD  +0.45 (+1.34%)
Official Closing Price  /  Updated: 5:18 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 43.85 48.59 43.39 48.22 257,574 +6.45(+15.44%)
Jul 31, 2017 42.29 42.79 41.66 41.77 97,131 -0.38(-0.90%)
Jul 28, 2017 41.99 42.41 41.82 42.15 72,175 +0.14(+0.33%)
Jul 27, 2017 42.53 42.53 41.82 42.01 57,444 -0.30(-0.71%)
Jul 26, 2017 42.91 43.26 42.28 42.31 49,729 -0.61(-1.42%)
Jul 25, 2017 43.00 43.04 42.84 42.92 61,192 +0.10(+0.23%)
Jul 24, 2017 42.80 42.98 42.18 42.82 81,299 -0.15(-0.35%)
Jul 21, 2017 43.21 43.21 43.21 42.97 84,215 -0.05(-0.12%)
Jul 20, 2017 43.20 42.55 43.02 57,570 -0.18(-0.42%)
Jul 19, 2017 43.22 43.49 42.97 43.20 113,393 +0.00(+0.00%)
Jul 18, 2017 42.75 43.37 42.50 43.20 206,310 +0.23(+0.54%)
Jul 17, 2017 42.98 43.59 42.72 42.97 152,367 +0.00(+0.00%)
Jul 14, 2017 43.00 43.49 42.86 42.97 190,700 -0.17(-0.39%)
Jul 13, 2017 42.93 43.31 42.74 43.14 191,891 +0.15(+0.35%)
Jul 12, 2017 43.34 43.79 42.85 42.99 144,008 +0.01(+0.02%)
Jul 11, 2017 42.77 43.08 42.32 42.98 261,799 +0.26(+0.61%)
Jul 10, 2017 42.84 43.37 42.65 42.72 110,526 -0.35(-0.81%)
Jul 07, 2017 43.15 43.85 42.85 43.07 143,080 -0.06(-0.14%)
Jul 06, 2017 43.47 44.52 42.67 43.13 72,658 -0.69(-1.57%)
Jul 05, 2017 44.09 44.34 43.17 43.82 87,634 -0.27(-0.61%)
Jul 03, 2017 44.21 44.43 43.66 44.09 73,649 +0.25(+0.57%)
Jun 30, 2017 43.85 44.27 43.61 43.84 65,489 +0.17(+0.39%)
Jun 29, 2017 44.11 44.11 43.15 43.67 92,355 -0.53(-1.20%)
Jun 28, 2017 43.69 44.68 43.26 44.20 95,381 +0.72(+1.66%)
Jun 27, 2017 43.55 43.96 42.93 43.48 112,057 -0.08(-0.18%)
Jun 26, 2017 43.82 44.55 43.25 43.56 104,247 -0.26(-0.59%)
Jun 23, 2017 43.60 43.82 707,805 +0.07(+0.16%)
Jun 22, 2017 43.56 44.05 43.05 43.75 60,910 +0.05(+0.11%)
Jun 21, 2017 44.20 44.86 43.27 43.70 93,166 -0.44(-1.00%)
Jun 20, 2017 44.17 44.28 43.20 44.14 71,700 -0.09(-0.20%)
Jun 19, 2017 44.00 44.62 43.87 44.23 50,828 +0.36(+0.82%)
Jun 16, 2017 43.90 44.18 43.39 43.87 164,627 -0.54(-1.22%)
Jun 15, 2017 44.48 45.45 43.98 44.41 63,872 -0.43(-0.96%)
Jun 14, 2017 45.71 45.71 44.46 44.84 76,478 -0.82(-1.80%)
Jun 13, 2017 45.84 45.97 45.35 45.66 54,173 -0.17(-0.37%)
Jun 12, 2017 46.38 47.92 45.50 45.83 70,217 -0.45(-0.97%)
Jun 09, 2017 44.71 46.50 44.45 46.28 117,438 +1.71(+3.84%)
Jun 08, 2017 44.12 44.83 43.28 44.57 104,070 +0.36(+0.81%)
Jun 07, 2017 43.75 44.35 42.86 44.21 98,452 +0.49(+1.12%)
Jun 06, 2017 42.98 44.10 42.70 43.72 80,600 +0.45(+1.04%)
Jun 05, 2017 43.89 43.89 42.85 43.27 76,604 -0.63(-1.44%)
Jun 02, 2017 43.11 45.07 43.11 43.90 100,091 +0.86(+2.00%)
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.