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 29, 2012 55.76 56.58 54.93 56.46 192,008 +1.96(+3.60%)
Jun 28, 2012 53.39 54.56 53.21 54.50 137,585 +0.84(+1.57%)
Jun 27, 2012 52.60 53.73 52.60 53.66 207,086 +1.01(+1.92%)
Jun 26, 2012 51.93 52.78 51.68 52.65 142,116 +0.95(+1.84%)
Jun 25, 2012 51.55 52.08 51.51 51.70 120,965 -0.54(-1.03%)
Jun 22, 2012 51.67 52.45 51.34 52.24 257,038 +1.11(+2.17%)
Jun 21, 2012 52.50 52.50 50.85 51.13 266,422 -1.43(-2.72%)
Jun 20, 2012 53.60 53.90 52.52 52.56 217,388 -0.93(-1.74%)
Jun 19, 2012 52.86 53.68 52.86 53.49 162,730 +1.07(+2.04%)
Jun 18, 2012 52.12 52.68 52.12 52.42 117,755 +0.08(+0.15%)
Jun 15, 2012 52.29 52.73 52.29 52.34 160,363 -0.01(-0.02%)
Jun 14, 2012 52.50 52.83 51.79 52.35 108,205 -0.05(-0.10%)
Jun 13, 2012 52.16 52.98 51.94 52.40 159,306 +0.20(+0.38%)
Jun 12, 2012 51.50 52.35 50.99 52.20 175,295 +1.00(+1.95%)
Jun 11, 2012 53.47 53.48 51.09 51.20 236,288 -1.53(-2.90%)
Jun 08, 2012 52.33 52.99 51.87 52.73 94,474 +0.19(+0.36%)
Jun 07, 2012 51.50 53.23 51.46 52.54 331,576 +1.47(+2.88%)
Jun 06, 2012 49.73 51.10 49.73 51.07 148,649 +1.80(+3.65%)
Jun 05, 2012 48.87 49.50 48.35 49.27 119,115 +0.29(+0.59%)
Jun 04, 2012 49.06 49.71 48.55 48.98 135,386 -0.18(-0.37%)
Jun 01, 2012 49.34 50.57 49.11 49.16 172,289 -1.32(-2.61%)
May 31, 2012 50.29 50.71 50.01 50.48 215,455 -0.03(-0.06%)
May 30, 2012 49.13 50.66 48.51 50.51 254,275 +1.03(+2.08%)
May 29, 2012 48.79 49.91 48.53 49.48 89,728 +1.06(+2.19%)
May 25, 2012 48.60 48.72 48.21 48.42 112,707 +0.02(+0.04%)
May 24, 2012 48.35 48.69 47.85 48.40 153,552 +0.30(+0.62%)
May 23, 2012 47.56 48.36 47.36 48.10 250,471 +0.53(+1.11%)
May 22, 2012 48.09 48.36 47.11 47.57 134,455 -0.43(-0.90%)
May 21, 2012 47.27 48.09 46.99 48.00 132,111 +0.93(+1.98%)
May 18, 2012 48.00 48.23 46.88 47.07 213,168 -0.74(-1.55%)
May 17, 2012 48.17 48.33 47.50 47.81 405,421 -0.20(-0.42%)
May 16, 2012 48.41 48.47 47.96 48.01 188,761 -0.22(-0.46%)
May 15, 2012 48.06 48.53 47.60 48.23 158,699 +0.23(+0.48%)
May 14, 2012 48.17 48.60 47.75 48.00 135,797 -0.75(-1.54%)
May 11, 2012 47.91 49.13 47.81 48.75 442,924 +0.60(+1.25%)
May 10, 2012 48.29 48.53 47.83 48.15 135,026 +0.11(+0.23%)
May 09, 2012 47.90 48.51 47.51 48.04 133,686 -0.38(-0.78%)
May 08, 2012 47.74 48.51 47.58 48.42 115,340 +0.26(+0.54%)
May 07, 2012 47.78 48.55 47.78 48.16 105,014 +0.16(+0.33%)
May 04, 2012 48.11 48.28 47.82 48.00 134,280 -0.43(-0.89%)
May 03, 2012 47.94 48.63 47.62 48.43 134,773 +0.36(+0.75%)
May 02, 2012 48.16 49.09 47.11 48.07 199,194 -0.77(-1.58%)
May 01, 2012 48.92 50.29 48.84 48.84 140,366 -0.33(-0.67%)
Apr 30, 2012 49.40 49.40 48.87 49.17 83,517 -0.27(-0.55%)
Apr 27, 2012 49.25 49.60 48.65 49.44 129,027 +0.35(+0.71%)
Apr 26, 2012 49.16 49.48 48.66 49.09 132,261 -0.20(-0.41%)
Apr 25, 2012 49.45 50.14 49.04 49.29 99,078 +0.45(+0.92%)
Apr 24, 2012 48.14 48.90 48.07 48.84 108,031 +0.62(+1.29%)
Apr 23, 2012 48.52 48.97 47.76 48.22 118,348 -1.11(-2.25%)
Apr 20, 2012 50.01 50.01 49.09 49.33 101,348 +0.17(+0.35%)
Apr 19, 2012 49.42 49.68 48.63 49.16 94,195 -0.10(-0.20%)
Apr 18, 2012 49.33 49.42 48.81 49.26 73,421 -0.35(-0.71%)
Apr 17, 2012 49.42 49.79 49.29 49.61 211,344 +0.36(+0.73%)
Apr 16, 2012 49.65 49.69 48.31 49.25 183,731 -0.25(-0.51%)
Apr 13, 2012 49.38 49.79 48.85 49.50 121,734 -0.25(-0.50%)
Apr 12, 2012 49.11 50.05 48.93 49.75 131,215 +0.24(+0.48%)
Apr 11, 2012 49.35 49.60 48.67 49.51 187,162 +0.70(+1.43%)
Apr 10, 2012 49.91 49.96 48.30 48.81 226,981 -1.28(-2.56%)
Apr 09, 2012 49.57 50.38 49.22 50.09 106,066 -0.34(-0.67%)
Apr 05, 2012 50.60 50.87 50.13 50.43 156,544 -0.29(-0.57%)
Apr 04, 2012 50.32 51.41 50.32 50.72 246,081 -0.58(-1.13%)
Apr 03, 2012 50.82 51.52 50.02 51.30 2,604,733 +0.31(+0.61%)
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.