FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.02 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 56.43 57.07 56.00 56.36 176,012 -0.45(-0.79%)
Mar 30, 2015 57.83 58.04 56.61 56.81 130,215 -0.68(-1.18%)
Mar 27, 2015 57.64 57.89 56.97 57.49 146,542 +0.07(+0.12%)
Mar 26, 2015 57.20 57.87 55.99 57.42 94,404 +0.29(+0.51%)
Mar 25, 2015 56.23 57.48 56.23 57.13 142,867 +0.89(+1.58%)
Mar 24, 2015 56.47 56.95 56.09 56.24 97,786 -0.48(-0.85%)
Mar 23, 2015 57.26 57.75 56.69 56.72 101,232 -0.90(-1.56%)
Mar 20, 2015 56.51 58.55 56.41 57.62 417,489 +1.45(+2.58%)
Mar 19, 2015 56.42 56.71 55.54 56.17 143,163 -0.25(-0.44%)
Mar 18, 2015 56.18 56.68 55.38 56.42 102,032 +0.30(+0.53%)
Mar 17, 2015 55.24 56.33 54.58 56.12 180,022 +0.88(+1.59%)
Mar 16, 2015 54.52 55.30 54.52 55.24 106,745 -0.05(-0.09%)
Mar 13, 2015 55.77 55.77 54.48 55.29 94,715 -0.31(-0.56%)
Mar 12, 2015 55.64 56.07 55.06 55.60 107,426 +0.48(+0.87%)
Mar 11, 2015 55.25 55.25 53.94 55.12 80,017 +0.12(+0.22%)
Mar 10, 2015 53.76 55.28 53.17 55.00 135,609 +1.08(+2.00%)
Mar 09, 2015 54.69 55.31 53.86 53.92 146,798 -0.49(-0.90%)
Mar 06, 2015 55.64 56.25 54.41 54.41 124,139 -1.59(-2.84%)
Mar 05, 2015 56.21 56.99 55.82 56.00 97,494 -0.33(-0.59%)
Mar 04, 2015 56.58 56.61 55.74 56.33 110,692 -0.31(-0.55%)
Mar 03, 2015 56.52 57.14 56.04 56.64 112,660 -0.12(-0.21%)
Mar 02, 2015 55.93 57.09 55.87 56.76 112,270 +0.63(+1.12%)
Feb 27, 2015 55.85 56.64 55.66 56.13 130,995 +0.14(+0.25%)
Feb 26, 2015 55.71 56.65 55.71 55.99 139,362 +0.14(+0.25%)
Feb 25, 2015 56.43 56.49 55.66 55.85 85,701 -0.38(-0.68%)
Feb 24, 2015 56.01 56.82 55.76 56.23 112,046 +0.06(+0.11%)
Feb 23, 2015 56.62 57.16 55.84 56.17 138,109 -0.75(-1.32%)
Feb 20, 2015 56.71 57.54 55.84 56.92 183,073 +0.40(+0.71%)
Feb 19, 2015 55.97 56.98 55.67 56.52 291,542 -0.48(-0.84%)
Feb 18, 2015 59.76 59.76 56.24 57.00 320,373 -4.20(-6.86%)
Feb 17, 2015 61.74 62.07 61.08 61.20 159,647 -0.26(-0.42%)
Feb 13, 2015 62.21 61.46 61.46 61.46 174,800 -0.43(-0.69%)
Feb 12, 2015 62.15 62.73 61.81 61.89 75,545 +0.30(+0.49%)
Feb 11, 2015 61.04 62.10 61.04 61.59 217,916 +0.14(+0.23%)
Feb 10, 2015 61.77 61.77 60.62 61.45 143,298 +0.14(+0.23%)
Feb 09, 2015 61.45 62.37 61.09 61.31 96,042 -0.09(-0.15%)
Feb 06, 2015 62.89 63.29 61.22 61.40 164,988 -1.22(-1.95%)
Feb 05, 2015 61.65 63.21 61.57 62.62 204,345 +1.36(+2.22%)
Feb 04, 2015 60.33 61.70 60.33 61.26 241,361 +0.86(+1.42%)
Feb 03, 2015 60.22 60.84 60.03 60.40 202,712 +0.38(+0.63%)
Feb 02, 2015 59.47 60.04 59.25 60.02 98,098 +0.48(+0.81%)
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%)
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.