FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.94 USD  -0.03 (-0.09%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.99 49.29 48.63 48.80 151,320 +0.10(+0.21%)
Jun 29, 2011 49.30 49.30 48.56 48.70 265,597 -0.31(-0.63%)
Jun 28, 2011 49.48 49.89 48.64 49.01 140,467 -0.37(-0.75%)
Jun 27, 2011 49.07 49.84 48.62 49.38 117,149 +0.47(+0.96%)
Jun 24, 2011 48.33 49.18 47.86 48.91 724,708 +0.61(+1.26%)
Jun 23, 2011 46.86 48.40 46.00 48.30 151,454 +0.94(+1.98%)
Jun 22, 2011 47.21 48.09 47.00 47.36 138,344 -0.15(-0.32%)
Jun 21, 2011 47.04 47.55 46.84 47.51 177,571 +0.98(+2.11%)
Jun 20, 2011 46.63 47.13 46.00 46.53 116,998 +0.39(+0.85%)
Jun 17, 2011 46.64 46.64 45.80 46.14 244,597 -0.22(-0.47%)
Jun 16, 2011 46.31 46.99 45.55 46.36 142,289 +0.11(+0.24%)
Jun 15, 2011 46.56 47.14 45.45 46.25 214,333 -0.55(-1.18%)
Jun 14, 2011 45.00 47.58 44.75 46.80 571,022 +2.09(+4.67%)
Jun 13, 2011 43.77 46.96 43.53 44.71 379,437 +2.22(+5.22%)
Jun 10, 2011 42.99 43.52 42.43 42.49 131,494 -0.81(-1.87%)
Jun 09, 2011 42.63 43.76 42.63 43.30 108,961 +0.74(+1.74%)
Jun 08, 2011 42.65 43.22 42.38 42.56 110,544 -0.34(-0.79%)
Jun 07, 2011 43.45 43.80 42.88 42.90 99,519 -0.21(-0.49%)
Jun 06, 2011 44.01 44.16 42.84 43.11 135,924 -0.78(-1.78%)
Jun 03, 2011 44.05 44.69 43.63 43.89 214,030 +0.66(+1.53%)
May 24, 2011 43.58 43.87 43.06 43.23 106,310 -0.19(-0.44%)
May 23, 2011 43.19 44.35 43.10 43.42 94,573 -0.31(-0.71%)
May 20, 2011 43.94 44.66 43.54 43.73 219,228 -0.54(-1.22%)
May 19, 2011 44.99 45.29 44.01 44.27 138,776 -0.27(-0.61%)
May 18, 2011 43.77 44.74 43.44 44.54 109,054 +0.87(+1.99%)
May 17, 2011 43.64 44.10 43.31 43.67 98,853 +0.01(+0.02%)
May 16, 2011 44.19 44.30 43.59 43.66 92,875 -0.70(-1.58%)
May 13, 2011 45.15 45.58 44.23 44.36 109,024 -0.88(-1.95%)
May 12, 2011 45.07 45.79 44.70 45.24 92,069 -0.22(-0.48%)
May 11, 2011 46.38 46.38 45.06 45.46 97,012 -1.03(-2.22%)
May 10, 2011 46.22 46.69 45.61 46.49 61,191 +0.67(+1.46%)
May 09, 2011 44.13 46.35 44.13 45.82 84,753 +1.76(+3.99%)
May 06, 2011 44.95 45.00 43.85 44.06 79,551 -0.20(-0.45%)
May 05, 2011 43.94 45.16 43.34 44.26 89,659 -0.11(-0.25%)
May 04, 2011 44.43 45.16 44.32 44.37 205,864 -0.07(-0.16%)
May 03, 2011 46.30 46.96 43.71 44.44 427,344 -1.06(-2.33%)
May 02, 2011 45.63 47.23 45.40 45.50 225,576 -0.84(-1.81%)
Apr 29, 2011 46.66 46.72 45.97 46.34 97,373 -0.12(-0.26%)
Apr 28, 2011 46.56 46.87 46.26 46.46 40,613 -0.30(-0.64%)
Apr 27, 2011 46.60 46.77 45.92 46.76 63,136 +0.36(+0.78%)
Apr 26, 2011 45.12 46.55 45.04 46.40 102,249 +1.33(+2.95%)
Apr 25, 2011 45.33 45.45 44.85 45.07 79,948 -0.39(-0.86%)
Apr 21, 2011 45.03 45.54 44.23 45.46 70,730 +0.81(+1.81%)
Apr 20, 2011 44.30 44.68 44.06 44.65 112,874 +0.76(+1.73%)
Apr 19, 2011 44.99 45.23 43.85 43.89 148,746 -1.11(-2.47%)
Apr 18, 2011 45.98 45.98 44.69 45.00 216,894 -1.60(-3.43%)
Apr 15, 2011 45.07 46.99 45.07 46.60 122,132 +1.34(+2.96%)
Apr 14, 2011 43.93 45.37 43.93 45.26 71,702 +0.82(+1.85%)
Apr 13, 2011 44.77 45.00 43.79 44.44 117,237 -0.14(-0.31%)
Apr 12, 2011 45.68 45.85 44.26 44.58 95,998 -1.52(-3.30%)
Apr 11, 2011 46.92 47.14 45.64 46.10 81,080 -0.84(-1.79%)
Apr 08, 2011 47.39 47.43 46.61 46.94 73,593 -0.02(-0.04%)
Apr 07, 2011 47.09 47.64 46.65 46.96 74,789 -0.01(-0.02%)
Apr 06, 2011 46.99 47.42 46.09 46.97 52,207 +0.33(+0.71%)
Apr 05, 2011 46.12 46.94 46.00 46.64 32,422 +0.46(+1.00%)
Apr 04, 2011 45.86 46.31 45.30 46.18 53,533 +0.35(+0.76%)
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.