FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.96 USD  +0.02 (+0.06%)
Streaming Delayed Price  /  Updated: 10:45 AM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.86 33.21 31.89 31.95 279,779 -0.89(-2.71%)
Jun 27, 2008 30.86 32.95 30.53 32.84 1,371,237 +1.92(+6.21%)
Jun 26, 2008 31.23 31.99 30.48 30.92 462,064 -0.64(-2.03%)
Jun 25, 2008 31.96 33.90 31.14 31.56 505,982 -0.37(-1.16%)
Jun 24, 2008 32.00 32.44 30.52 31.93 371,729 -0.22(-0.68%)
Jun 23, 2008 32.75 32.77 31.31 32.15 350,236 -0.59(-1.80%)
Jun 20, 2008 31.85 33.97 31.51 32.74 499,218 +0.78(+2.44%)
Jun 19, 2008 34.55 34.68 31.49 31.96 648,744 -2.47(-7.17%)
Jun 18, 2008 35.24 35.48 33.39 34.43 511,932 -0.80(-2.27%)
Jun 17, 2008 35.17 35.68 34.40 35.23 363,189 +0.06(+0.17%)
Jun 16, 2008 33.33 35.69 33.15 35.17 793,272 +2.26(+6.87%)
Jun 13, 2008 31.44 32.97 31.17 32.91 342,007 +1.80(+5.79%)
Jun 12, 2008 30.44 31.72 30.44 31.11 365,175 +0.91(+3.01%)
Jun 11, 2008 30.73 31.28 30.04 30.20 269,669 -0.38(-1.24%)
Jun 10, 2008 29.47 30.78 29.05 30.58 529,213 +0.99(+3.35%)
Jun 09, 2008 29.75 31.95 28.61 29.59 832,465 -0.29(-0.97%)
Jun 06, 2008 29.00 30.71 28.98 29.88 874,422 +0.98(+3.39%)
Jun 05, 2008 28.41 28.94 28.11 28.90 1,974,144 +0.16(+0.56%)
Jun 04, 2008 29.00 29.22 28.60 28.74 826,854 -0.49(-1.68%)
Jun 03, 2008 28.26 29.29 28.13 29.23 291,477 +1.14(+4.06%)
Jun 02, 2008 28.15 28.49 27.49 28.09 252,948 +0.22(+0.79%)
May 30, 2008 26.93 28.11 26.75 27.87 322,949 +0.97(+3.61%)
May 29, 2008 25.92 26.93 25.35 26.90 168,179 +0.45(+1.70%)
May 28, 2008 25.61 26.66 25.00 26.45 155,054 +1.00(+3.93%)
May 27, 2008 25.29 25.98 25.00 25.45 165,497 +0.27(+1.07%)
May 26, 2008 25.58 25.58 24.44 25.18 163,553 +0.00(+0.00%)
May 23, 2008 25.58 25.58 24.44 25.18 163,553 -0.42(-1.64%)
May 22, 2008 25.07 25.76 24.32 25.60 213,550 +0.57(+2.28%)
May 21, 2008 24.96 25.44 24.70 25.03 166,224 +0.38(+1.54%)
May 20, 2008 24.91 25.45 24.46 24.65 148,694 -0.32(-1.28%)
May 19, 2008 25.13 25.89 24.90 24.97 201,282 -0.06(-0.24%)
May 16, 2008 25.00 25.21 24.10 25.03 202,952 +0.28(+1.13%)
May 15, 2008 24.00 25.09 23.50 24.75 173,841 +0.64(+2.65%)
May 14, 2008 24.18 24.53 23.61 24.11 78,984 -0.07(-0.29%)
May 13, 2008 23.25 24.20 23.17 24.18 177,660 +0.99(+4.27%)
May 12, 2008 22.82 23.24 22.43 23.19 138,186 +0.44(+1.93%)
May 09, 2008 23.00 23.14 22.36 22.75 211,464 -0.39(-1.69%)
May 08, 2008 21.74 23.50 21.64 23.14 404,029 +1.50(+6.93%)
May 07, 2008 21.12 22.45 21.10 21.64 707,729 -0.39(-1.77%)
May 06, 2008 20.05 22.63 20.05 22.03 1,192,902 +3.81(+20.91%)
May 05, 2008 18.27 18.27 17.37 18.22 176,864 +0.06(+0.33%)
May 02, 2008 18.52 18.56 18.14 18.16 73,183 -0.25(-1.36%)
May 01, 2008 17.93 18.60 17.75 18.41 238,833 +0.50(+2.79%)
Apr 30, 2008 18.32 18.45 17.75 17.91 88,320 -0.33(-1.81%)
Apr 29, 2008 18.50 18.50 18.05 18.24 87,921 -0.41(-2.20%)
Apr 28, 2008 18.32 18.77 18.13 18.65 159,092 +0.27(+1.47%)
Apr 25, 2008 18.48 18.54 18.12 18.38 79,647 +0.08(+0.44%)
Apr 24, 2008 17.27 18.51 16.86 18.30 204,637 +1.09(+6.33%)
Apr 23, 2008 17.12 17.53 17.01 17.21 81,597 +0.19(+1.12%)
Apr 22, 2008 17.29 17.31 16.77 17.02 109,204 -0.39(-2.24%)
Apr 21, 2008 17.22 17.44 16.70 17.41 115,164 +0.08(+0.46%)
Apr 18, 2008 18.06 18.06 16.76 17.33 171,049 -0.42(-2.37%)
Apr 17, 2008 17.07 17.99 16.70 17.75 231,304 +0.68(+3.98%)
Apr 16, 2008 16.55 17.21 16.50 17.07 299,889 +0.53(+3.20%)
Apr 15, 2008 16.56 16.56 16.15 16.54 44,910 +0.14(+0.85%)
Apr 14, 2008 16.37 16.75 15.79 16.40 146,492 -0.05(-0.30%)
Apr 11, 2008 16.40 16.74 16.21 16.45 265,532 -0.18(-1.08%)
Apr 10, 2008 16.41 16.93 16.31 16.63 108,494 +0.18(+1.09%)
Apr 09, 2008 16.26 16.68 16.23 16.45 109,984 +0.25(+1.54%)
Apr 08, 2008 16.00 16.68 15.92 16.20 59,374 +0.08(+0.50%)
Apr 07, 2008 16.00 16.64 15.86 16.12 120,638 +0.11(+0.69%)
Apr 04, 2008 16.20 16.20 15.90 16.01 94,143 -0.23(-1.42%)
Apr 03, 2008 16.13 16.59 16.13 16.24 73,624 -0.01(-0.06%)
Apr 02, 2008 16.33 16.56 15.78 16.25 95,662 -0.05(-0.31%)
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.