FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 59.55 59.99 58.92 59.54 151,778 -0.47(-0.78%)
Jan 29, 2015 59.76 60.06 59.24 60.01 105,837 +0.48(+0.81%)
Jan 28, 2015 60.60 61.24 59.31 59.53 106,312 -0.75(-1.24%)
Jan 27, 2015 59.50 60.49 59.50 60.28 112,481 +0.08(+0.13%)
Jan 26, 2015 60.20 60.58 59.53 60.20 180,158 -0.22(-0.36%)
Jan 23, 2015 61.26 61.78 60.28 60.42 94,186 -0.83(-1.36%)
Jan 22, 2015 60.78 61.84 59.78 61.25 123,888 +0.75(+1.24%)
Jan 21, 2015 61.38 61.59 60.20 60.50 166,766 -0.87(-1.42%)
Jan 20, 2015 62.04 62.15 60.92 61.37 128,146 -0.36(-0.58%)
Jan 16, 2015 59.50 61.83 59.50 61.73 204,169 +2.14(+3.59%)
Jan 15, 2015 60.60 60.65 59.31 59.59 138,313 -0.96(-1.59%)
Jan 14, 2015 59.51 61.20 59.51 60.55 139,285 +0.36(+0.60%)
Jan 13, 2015 60.11 61.20 59.57 60.19 142,516 +0.62(+1.04%)
Jan 12, 2015 59.62 59.62 58.21 59.57 135,275 -0.20(-0.33%)
Jan 09, 2015 60.36 60.83 58.79 59.77 144,320 -0.59(-0.98%)
Jan 08, 2015 59.03 60.42 58.80 60.36 180,261 +1.85(+3.16%)
Jan 07, 2015 58.86 58.86 57.98 58.51 95,336 -0.09(-0.15%)
Jan 06, 2015 59.03 59.03 57.74 58.60 144,114 -0.45(-0.76%)
Jan 05, 2015 58.72 59.47 58.35 59.05 163,059 -0.04(-0.07%)
Jan 02, 2015 58.58 59.54 58.28 59.09 163,805 +0.64(+1.09%)
Dec 31, 2014 59.76 58.45 58.45 58.45 307,100 -1.01(-1.70%)
Dec 30, 2014 59.20 59.99 58.92 59.46 134,767 +0.14(+0.24%)
Dec 29, 2014 59.60 59.95 58.90 59.32 137,401 -0.19(-0.32%)
Dec 26, 2014 58.87 59.97 58.87 59.51 60,418 +0.75(+1.28%)
Dec 24, 2014 59.87 58.76 58.76 58.76 58,400 -0.83(-1.39%)
Dec 23, 2014 57.77 59.69 57.67 59.59 138,344 +2.22(+3.87%)
Dec 22, 2014 56.90 57.43 56.25 57.37 84,716 +0.37(+0.65%)
Dec 19, 2014 56.25 57.11 55.59 57.00 413,049 +0.74(+1.32%)
Dec 18, 2014 55.80 56.42 55.00 56.26 100,922 +0.98(+1.77%)
Dec 17, 2014 54.07 55.44 53.47 55.28 128,681 +1.77(+3.31%)
Dec 16, 2014 52.89 54.65 52.57 53.51 143,165 +0.68(+1.29%)
Dec 15, 2014 54.05 54.49 52.77 52.83 216,603 -0.98(-1.82%)
Dec 12, 2014 54.22 54.85 53.69 53.81 233,580 -0.91(-1.66%)
Dec 11, 2014 54.83 55.42 54.61 54.72 316,945 +0.21(+0.39%)
Dec 10, 2014 55.31 56.51 54.44 54.51 174,551 -0.86(-1.55%)
Dec 09, 2014 53.96 56.10 53.96 55.37 435,577 +1.02(+1.88%)
Dec 08, 2014 54.74 55.19 54.18 54.35 277,452 -0.40(-0.73%)
Dec 05, 2014 54.39 55.29 54.39 54.75 289,224 +0.38(+0.70%)
Dec 04, 2014 54.45 55.96 54.23 54.37 233,008 +0.00(+0.00%)
Dec 03, 2014 54.63 55.23 54.02 54.37 239,416 -0.35(-0.64%)
Dec 02, 2014 53.68 55.17 53.68 54.72 357,302 +1.04(+1.94%)
Dec 01, 2014 54.00 54.78 53.37 53.68 227,510 -0.40(-0.74%)
Nov 28, 2014 54.91 54.97 54.06 54.08 56,357 -0.87(-1.58%)
Nov 26, 2014 55.62 54.95 54.95 54.95 125,900 -0.79(-1.42%)
Nov 25, 2014 55.56 56.07 55.50 55.74 153,593 +0.49(+0.89%)
Nov 24, 2014 55.85 55.92 55.03 55.25 150,590 -0.30(-0.54%)
Nov 21, 2014 56.75 56.75 55.40 55.55 107,591 -0.32(-0.57%)
Nov 20, 2014 54.70 56.06 54.63 55.87 188,318 +1.07(+1.95%)
Nov 19, 2014 55.93 56.00 54.70 54.80 89,530 -1.06(-1.90%)
Nov 18, 2014 55.47 56.54 54.62 55.86 88,708 +0.58(+1.05%)
Nov 17, 2014 56.41 56.59 55.20 55.28 132,767 -1.12(-1.99%)
Nov 14, 2014 56.93 57.11 56.37 56.40 124,935 -0.43(-0.76%)
Nov 13, 2014 57.01 57.42 56.58 56.83 99,400 -0.04(-0.07%)
Nov 12, 2014 56.60 57.43 56.08 56.87 285,476 -0.21(-0.37%)
Nov 11, 2014 56.80 57.46 56.55 57.08 329,519 +0.28(+0.49%)
Nov 10, 2014 57.20 57.68 56.61 56.80 105,011 -0.22(-0.39%)
Nov 07, 2014 57.00 57.22 56.76 57.02 165,831 +0.14(+0.25%)
Nov 06, 2014 57.12 57.40 56.58 56.88 207,348 -0.11(-0.19%)
Nov 05, 2014 57.07 57.37 56.46 56.99 170,956 +0.35(+0.62%)
Nov 04, 2014 56.46 57.04 56.05 56.64 92,472 -0.12(-0.21%)
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.