FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.99 USD  UNCHANGED
Last Price  /  Updated: 6:07 PM EST, Feb 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.20 20.20 19.35 19.81 316,945 -0.31(-1.54%)
Dec 30, 2008 17.79 20.20 17.18 20.12 480,540 +2.61(+14.91%)
Dec 29, 2008 17.38 17.69 17.09 17.51 268,838 -0.03(-0.17%)
Dec 26, 2008 17.60 17.95 16.50 17.54 138,512 +0.00(+0.00%)
Dec 24, 2008 17.03 17.70 16.20 17.54 146,937 +0.68(+4.03%)
Dec 23, 2008 14.75 17.36 14.74 16.86 613,152 +1.59(+10.41%)
Dec 22, 2008 14.99 15.27 14.72 15.27 450,468 +0.38(+2.55%)
Dec 19, 2008 14.40 15.00 14.13 14.89 423,594 +0.75(+5.30%)
Dec 18, 2008 15.14 15.45 13.98 14.14 422,814 -0.79(-5.29%)
Dec 17, 2008 14.63 15.36 14.50 14.93 286,323 +0.15(+1.01%)
Dec 16, 2008 14.69 14.88 14.27 14.78 309,955 +0.64(+4.53%)
Dec 15, 2008 14.39 14.93 14.03 14.14 253,704 -0.12(-0.84%)
Dec 12, 2008 13.48 14.37 13.00 14.26 303,909 +0.07(+0.49%)
Dec 11, 2008 15.79 16.10 14.04 14.19 413,624 -1.54(-9.79%)
Dec 10, 2008 15.10 16.05 14.85 15.73 312,636 +0.89(+6.00%)
Dec 09, 2008 14.37 15.24 14.37 14.84 386,079 +0.62(+4.36%)
Dec 08, 2008 14.54 14.91 13.99 14.22 498,529 +0.28(+2.01%)
Dec 05, 2008 13.59 14.14 13.12 13.94 381,437 +0.22(+1.60%)
Dec 04, 2008 15.31 15.68 13.42 13.72 612,150 -2.53(-15.57%)
Dec 03, 2008 15.53 16.58 14.63 16.25 322,018 +1.13(+7.47%)
Dec 02, 2008 15.97 15.97 14.09 15.12 346,907 +1.02(+7.23%)
Dec 01, 2008 16.45 16.94 14.03 14.10 270,302 -2.38(-14.44%)
Nov 28, 2008 16.38 16.57 15.76 16.48 101,706 +0.11(+0.67%)
Nov 26, 2008 14.27 16.49 14.00 16.37 271,919 +1.82(+12.51%)
Nov 25, 2008 14.00 14.67 13.60 14.55 255,171 +0.73(+5.28%)
Nov 24, 2008 13.68 14.14 13.31 13.82 331,331 +0.56(+4.22%)
Nov 21, 2008 12.57 13.60 12.55 13.26 670,295 +1.07(+8.78%)
Nov 20, 2008 13.95 13.95 12.03 12.19 430,913 -1.80(-12.87%)
Nov 19, 2008 15.62 15.97 13.90 13.99 268,868 -1.47(-9.51%)
Nov 18, 2008 16.58 16.58 15.16 15.46 437,632 +0.33(+2.18%)
Nov 17, 2008 16.53 17.43 15.13 15.13 311,250 -1.58(-9.46%)
Nov 14, 2008 17.03 17.69 16.46 16.71 216,511 -0.68(-3.91%)
Nov 13, 2008 16.25 17.47 15.16 17.39 371,740 +1.23(+7.61%)
Nov 12, 2008 18.03 18.33 16.12 16.16 229,555 -2.19(-11.93%)
Nov 11, 2008 18.57 18.94 17.55 18.35 245,350 -0.52(-2.76%)
Nov 10, 2008 20.55 21.00 18.60 18.87 214,792 -1.10(-5.51%)
Nov 07, 2008 18.77 20.43 18.77 19.97 293,056 +1.34(+7.19%)
Nov 06, 2008 20.22 20.52 18.32 18.63 340,841 -2.17(-10.43%)
Nov 05, 2008 21.85 22.23 20.76 20.80 332,871 -1.04(-4.76%)
Nov 04, 2008 25.98 26.91 21.65 21.84 964,985 -3.11(-12.46%)
Nov 03, 2008 26.54 27.45 23.95 24.95 540,827 -1.80(-6.73%)
Oct 31, 2008 25.43 27.45 24.16 26.75 339,431 +1.15(+4.49%)
Oct 30, 2008 25.36 25.78 23.61 25.60 307,272 +1.15(+4.70%)
Oct 29, 2008 23.10 25.49 22.61 24.45 460,039 +2.29(+10.33%)
Oct 28, 2008 21.09 22.29 20.30 22.16 275,753 +1.58(+7.68%)
Oct 27, 2008 21.72 21.85 20.18 20.58 333,960 -1.12(-5.16%)
Oct 24, 2008 18.79 23.50 18.29 21.70 540,108 +1.17(+5.70%)
Oct 23, 2008 20.01 21.14 18.41 20.53 489,776 +0.53(+2.65%)
Oct 22, 2008 21.64 22.80 19.50 20.00 365,514 -2.01(-9.13%)
Oct 21, 2008 22.89 23.25 21.39 22.01 302,656 -1.24(-5.33%)
Oct 20, 2008 21.75 23.42 21.12 23.25 434,390 +1.48(+6.80%)
Oct 17, 2008 22.66 22.82 21.15 21.77 464,855 -0.58(-2.60%)
Oct 16, 2008 20.74 22.45 20.01 22.35 516,886 +1.85(+9.02%)
Oct 15, 2008 20.63 20.99 19.50 20.50 597,633 -0.43(-2.05%)
Oct 14, 2008 20.63 21.50 18.53 20.93 746,631 +0.95(+4.75%)
Oct 13, 2008 18.88 20.14 18.00 19.98 588,571 +1.74(+9.54%)
Oct 10, 2008 16.84 19.87 15.33 18.24 755,838 +0.27(+1.50%)
Oct 09, 2008 18.16 19.39 17.52 17.97 574,789 +0.25(+1.41%)
Oct 08, 2008 16.74 18.80 16.39 17.72 697,182 +0.44(+2.55%)
Oct 07, 2008 17.74 19.06 16.89 17.28 1,015,586 -0.65(-3.63%)
Oct 06, 2008 19.01 19.15 16.45 17.93 649,703 -1.26(-6.57%)
Oct 03, 2008 19.55 22.16 18.96 19.19 766,707 +0.11(+0.58%)
Oct 02, 2008 22.00 22.00 18.95 19.08 676,404 -3.80(-16.61%)
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.