FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
27.69 USD  +0.15 (+0.54%)
Official Closing Price  /  Updated: 6:41 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 27.45 27.77 27.36 27.69 65,100 +0.15(+0.54%)
Jul 18, 2019 27.39 27.64 27.12 27.54 51,830 +0.13(+0.47%)
Jul 17, 2019 27.85 28.11 27.41 27.41 138,725 -0.44(-1.58%)
Jul 16, 2019 27.89 28.19 27.75 27.85 51,075 -0.16(-0.57%)
Jul 15, 2019 27.90 28.02 27.32 28.01 55,553 +0.11(+0.39%)
Jul 12, 2019 27.35 28.18 27.35 27.90 108,200 +0.53(+1.94%)
Jul 11, 2019 27.83 28.40 26.89 27.37 89,504 -0.53(-1.90%)
Jul 10, 2019 27.98 28.46 27.76 27.90 32,181 -0.03(-0.11%)
Jul 09, 2019 27.86 28.11 27.75 27.93 56,363 -0.18(-0.64%)
Jul 08, 2019 28.47 28.76 28.04 28.11 37,619 -0.52(-1.82%)
Jul 05, 2019 27.94 28.67 27.82 28.63 59,700 +0.53(+1.89%)
Jul 03, 2019 28.28 28.35 27.98 28.10 18,700 -0.12(-0.43%)
Jul 02, 2019 28.42 28.42 27.80 28.22 46,735 -0.21(-0.74%)
Jul 01, 2019 29.23 29.53 28.30 28.43 93,200 -0.68(-2.34%)
Jun 28, 2019 28.41 29.26 28.41 29.11 188,300 +0.60(+2.10%)
Jun 27, 2019 28.10 28.74 28.02 28.51 65,228 +0.35(+1.24%)
Jun 26, 2019 27.92 28.50 27.70 28.16 45,677 +0.22(+0.79%)
Jun 25, 2019 27.96 27.96 27.13 27.94 150,760 +0.01(+0.04%)
Jun 24, 2019 27.97 28.24 27.61 27.93 64,780 +0.05(+0.18%)
Jun 21, 2019 27.63 28.00 27.49 27.88 95,800 +0.12(+0.43%)
Jun 20, 2019 27.59 27.79 27.36 27.76 52,604 +0.26(+0.95%)
Jun 19, 2019 27.73 28.22 27.25 27.50 66,182 -0.33(-1.19%)
Jun 18, 2019 27.84 28.50 27.77 27.83 30,939 +0.10(+0.36%)
Jun 17, 2019 27.53 27.90 27.10 27.73 61,239 +0.08(+0.29%)
Jun 14, 2019 27.98 28.15 27.52 27.65 42,000 -0.35(-1.25%)
Jun 13, 2019 28.07 28.30 27.79 28.00 32,558 +0.02(+0.07%)
Jun 12, 2019 27.76 28.21 27.76 27.98 31,995 +0.03(+0.11%)
Jun 11, 2019 27.62 28.09 27.62 27.95 52,550 +0.61(+2.23%)
Jun 10, 2019 27.40 28.16 27.27 27.34 34,338 +0.01(+0.04%)
Jun 07, 2019 27.40 27.57 27.01 27.33 27,900 +0.05(+0.18%)
Jun 06, 2019 27.45 27.84 26.97 27.28 26,886 -0.27(-0.98%)
Jun 05, 2019 27.84 28.99 27.42 27.55 46,462 -0.36(-1.29%)
Jun 04, 2019 27.54 27.93 27.47 27.91 54,946 +0.65(+2.38%)
Jun 03, 2019 26.65 27.35 26.60 27.26 82,710 +0.67(+2.52%)
May 31, 2019 26.37 26.67 25.82 26.59 92,000 -0.16(-0.60%)
May 30, 2019 27.03 27.56 26.41 26.75 65,776 -0.23(-0.85%)
May 29, 2019 26.78 27.19 26.54 26.98 125,828 -0.08(-0.30%)
May 28, 2019 27.65 27.69 26.98 27.06 68,780 -0.55(-1.99%)
May 24, 2019 27.55 27.94 27.45 27.61 71,900 +0.17(+0.62%)
May 23, 2019 28.29 28.56 27.07 27.44 78,065 -1.06(-3.72%)
May 22, 2019 28.20 28.71 28.11 28.50 125,603 +0.17(+0.60%)
May 21, 2019 28.31 28.77 27.98 28.33 199,700 +0.11(+0.39%)
May 20, 2019 29.07 29.07 28.09 28.22 79,076 -0.98(-3.36%)
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%)
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.