FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
28.22 USD  -0.98 (-3.36%)
Official Closing Price  /  Updated: 4:05 PM EDT, May 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 17, 2019 29.51 29.67 29.09 29.20 45,000 -0.61(-2.05%)
May 16, 2019 30.04 30.23 29.64 29.81 32,816 -0.50(-1.65%)
May 15, 2019 30.09 30.40 29.85 30.31 64,901 -0.01(-0.03%)
May 14, 2019 30.33 30.67 29.89 30.32 73,591 -0.03(-0.10%)
May 13, 2019 31.09 31.26 30.28 30.35 49,836 -1.36(-4.29%)
May 10, 2019 31.66 31.83 31.34 31.71 57,000 -0.06(-0.19%)
May 09, 2019 31.58 32.03 31.41 31.77 62,595 -0.08(-0.25%)
May 08, 2019 32.29 32.49 31.72 31.85 68,505 -0.58(-1.79%)
May 07, 2019 33.05 33.27 32.17 32.43 58,465 -0.83(-2.50%)
May 06, 2019 33.10 33.57 32.82 33.26 109,055 -0.55(-1.63%)
May 03, 2019 32.37 33.95 32.37 33.81 191,200 +1.67(+5.20%)
May 02, 2019 32.36 32.36 31.34 32.14 214,281 -0.23(-0.71%)
May 01, 2019 32.46 32.46 31.51 32.37 206,142 +0.18(+0.56%)
Apr 30, 2019 35.24 35.24 31.89 32.19 139,682 -0.70(-2.13%)
Apr 29, 2019 32.40 33.01 32.00 32.89 110,916 +0.54(+1.67%)
Apr 26, 2019 31.68 32.38 31.01 32.35 75,000 +0.71(+2.24%)
Apr 25, 2019 31.35 31.73 30.76 31.64 98,999 +0.25(+0.80%)
Apr 24, 2019 32.09 32.13 31.32 31.39 66,017 -0.82(-2.55%)
Apr 23, 2019 31.63 32.63 31.42 32.21 98,551 +0.57(+1.80%)
Apr 22, 2019 31.99 32.21 31.35 31.64 81,634 -0.41(-1.28%)
Apr 18, 2019 32.22 32.51 31.54 32.05 47,400 -0.24(-0.74%)
Apr 17, 2019 32.37 32.59 32.13 32.29 54,904 +0.01(+0.03%)
Apr 16, 2019 32.22 32.37 32.00 32.28 39,050 +0.13(+0.40%)
Apr 15, 2019 32.58 32.58 31.91 32.15 53,727 -0.46(-1.41%)
Apr 12, 2019 32.51 32.67 32.00 32.61 82,200 +0.43(+1.34%)
Apr 11, 2019 32.15 32.61 31.93 32.18 59,390 -0.05(-0.16%)
Apr 10, 2019 32.06 32.36 32.00 32.23 84,261 +0.22(+0.69%)
Apr 09, 2019 32.16 32.30 31.89 32.01 96,747 -0.21(-0.65%)
Apr 08, 2019 32.11 32.37 31.87 32.22 40,489 +0.07(+0.22%)
Apr 05, 2019 31.88 32.17 31.66 32.15 104,400 +0.45(+1.42%)
Apr 04, 2019 31.26 31.91 31.02 31.70 32,426 +0.52(+1.67%)
Apr 03, 2019 31.54 31.54 31.03 31.18 58,304 -0.13(-0.42%)
Apr 02, 2019 31.08 31.50 31.06 31.31 63,617 +0.28(+0.90%)
Apr 01, 2019 30.19 31.11 30.19 31.03 143,549 +0.89(+2.95%)
Mar 29, 2019 30.57 30.95 29.86 30.14 166,600 -0.19(-0.63%)
Mar 28, 2019 30.48 30.84 29.92 30.33 67,144 -0.10(-0.33%)
Mar 27, 2019 30.10 30.59 29.88 30.43 50,954 +0.30(+1.00%)
Mar 26, 2019 30.02 30.50 29.92 30.13 65,976 +0.38(+1.28%)
Mar 25, 2019 29.45 29.90 29.24 29.75 63,903 +0.28(+0.95%)
Mar 22, 2019 30.36 30.76 29.46 29.47 118,300 -0.96(-3.15%)
Mar 21, 2019 29.98 30.92 29.96 30.43 128,569 +0.37(+1.23%)
Mar 20, 2019 30.58 30.70 29.89 30.06 56,532 -0.52(-1.70%)
Mar 19, 2019 30.86 31.09 30.52 30.58 84,525 -0.20(-0.65%)
Mar 18, 2019 30.62 31.10 30.41 30.78 97,363 +0.16(+0.52%)
Mar 15, 2019 30.47 31.18 29.85 30.62 214,500 +0.19(+0.62%)
Mar 14, 2019 31.30 31.60 30.35 30.43 97,379 -0.98(-3.12%)
Mar 13, 2019 31.30 31.68 31.09 31.41 90,189 +0.17(+0.54%)
Mar 12, 2019 31.53 31.89 31.17 31.24 80,433 -0.19(-0.60%)
Mar 11, 2019 30.53 31.48 30.53 31.43 87,990 +0.89(+2.91%)
Mar 08, 2019 30.62 30.75 30.42 30.54 67,300 -0.19(-0.62%)
Mar 07, 2019 31.98 31.98 30.68 30.73 93,648 -1.69(-5.21%)
Mar 06, 2019 33.48 33.54 32.36 32.42 137,237 -1.04(-3.11%)
Mar 05, 2019 33.71 33.71 33.27 33.46 80,000 -0.18(-0.54%)
Mar 04, 2019 33.59 33.94 33.22 33.64 97,983 +0.06(+0.18%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More