FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hlds Inc (NQ: IPHS)
31.95 USD  +0.01 (+0.03%)
Streaming Delayed Price  /  Updated: 1:19 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.21 15.73 15.16 15.63 131,554 +0.17(+1.10%)
Jan 30, 2007 15.22 15.56 15.22 15.46 97,727 +0.26(+1.71%)
Jan 29, 2007 15.49 15.49 15.08 15.20 61,617 +0.03(+0.20%)
Jan 26, 2007 15.20 15.47 14.99 15.17 16,520 +0.07(+0.46%)
Jan 25, 2007 15.26 15.41 14.99 15.10 13,182 -0.18(-1.18%)
Jan 24, 2007 14.84 15.29 14.78 15.28 40,974 +0.49(+3.31%)
Jan 23, 2007 14.64 14.84 14.23 14.79 30,242 +0.28(+1.93%)
Jan 22, 2007 14.54 14.72 14.28 14.51 26,565 -0.01(-0.07%)
Jan 19, 2007 14.31 14.52 14.15 14.52 21,936 +0.17(+1.18%)
Jan 18, 2007 14.38 14.40 14.20 14.35 27,289 -0.10(-0.69%)
Jan 17, 2007 14.31 14.50 14.11 14.45 11,033 +0.05(+0.35%)
Jan 16, 2007 14.49 14.50 14.24 14.40 18,200 +0.03(+0.21%)
Jan 12, 2007 14.27 14.40 13.95 14.37 55,322 +0.08(+0.56%)
Jan 11, 2007 14.40 15.52 14.23 14.29 22,873 -0.04(-0.28%)
Jan 10, 2007 14.17 14.38 13.99 14.33 190,477 +0.06(+0.42%)
Jan 09, 2007 14.25 14.35 14.07 14.27 18,138 +0.06(+0.42%)
Jan 08, 2007 14.32 14.32 14.07 14.21 25,911 -0.03(-0.21%)
Jan 05, 2007 14.11 14.55 14.11 14.24 38,772 -0.02(-0.14%)
Jan 04, 2007 14.36 14.47 14.00 14.26 115,189 -0.37(-2.53%)
Jan 03, 2007 14.46 15.10 14.46 14.63 61,953 -0.05(-0.34%)
Dec 29, 2006 14.83 14.83 14.01 14.68 31,444 +0.00(+0.00%)
Dec 28, 2006 14.56 14.85 14.56 14.68 13,520 +0.20(+1.38%)
Dec 27, 2006 14.50 14.60 14.17 14.48 27,450 +0.20(+1.40%)
Dec 26, 2006 14.16 14.38 14.02 14.28 5,691 +0.08(+0.56%)
Dec 22, 2006 14.01 14.30 13.53 14.20 6,970 +0.52(+3.80%)
Dec 21, 2006 13.41 13.80 13.29 13.68 33,381 +0.00(+0.00%)
Dec 20, 2006 13.73 13.73 13.58 13.68 13,936 -0.18(-1.30%)
Dec 19, 2006 14.00 14.05 13.60 13.86 41,487 -0.46(-3.21%)
Dec 18, 2006 13.70 14.37 13.42 14.32 86,333 +0.48(+3.47%)
Dec 15, 2006 13.56 13.95 13.50 13.84 423,168 +0.28(+2.06%)
Dec 14, 2006 13.40 13.70 13.40 13.56 5,691 +0.06(+0.44%)
Dec 13, 2006 13.80 13.80 13.27 13.50 38,779 +0.06(+0.45%)
Dec 12, 2006 13.60 13.85 13.28 13.44 44,780 -0.26(-1.90%)
Dec 11, 2006 13.40 13.71 13.40 13.70 13,279 +0.16(+1.18%)
Dec 08, 2006 13.06 13.54 13.06 13.54 3,505 +0.04(+0.30%)
Dec 07, 2006 13.62 13.66 13.38 13.50 3,505 -0.17(-1.24%)
Dec 06, 2006 13.84 14.00 13.16 13.67 18,728 -0.17(-1.23%)
Dec 05, 2006 13.50 13.90 13.50 13.84 29,431 +0.24(+1.76%)
Dec 04, 2006 13.08 13.90 13.08 13.60 80,043 +0.05(+0.37%)
Dec 01, 2006 13.30 13.66 13.27 13.55 58,379 -0.10(-0.73%)
Nov 30, 2006 13.80 13.80 13.41 13.65 38,700 +0.00(+0.00%)
Nov 29, 2006 13.59 14.00 13.49 13.65 33,950 +0.14(+1.04%)
Nov 28, 2006 13.63 13.75 13.33 13.51 11,103 -0.24(-1.75%)
Nov 27, 2006 13.91 13.95 13.75 13.75 27,696 -0.20(-1.43%)
Nov 24, 2006 13.91 13.95 13.90 13.95 2,502 +0.00(+0.00%)
Nov 22, 2006 14.00 14.06 13.92 13.95 64,467 -0.05(-0.36%)
Nov 21, 2006 14.09 14.09 14.00 14.00 77,047 +0.00(+0.00%)
Nov 20, 2006 14.17 14.45 13.93 14.00 45,132 -0.07(-0.50%)
Nov 17, 2006 14.25 14.40 14.00 14.07 116,333 -0.23(-1.61%)
Nov 16, 2006 14.06 14.39 13.95 14.30 40,490 +0.24(+1.71%)
Nov 15, 2006 14.06 14.20 13.98 14.06 233,499 +0.00(+0.00%)
Nov 14, 2006 13.80 14.30 13.80 14.06 102,305 -0.04(-0.28%)
Nov 13, 2006 13.80 14.12 13.35 14.10 293,800 +0.64(+4.75%)
Nov 10, 2006 13.89 13.89 13.25 13.46 23,979 +0.10(+0.75%)
Nov 09, 2006 13.64 13.66 13.32 13.36 24,569 -0.29(-2.12%)
Nov 08, 2006 13.21 13.89 13.17 13.65 131,573 +0.11(+0.81%)
Nov 07, 2006 13.41 14.10 13.10 13.54 184,046 -0.21(-1.53%)
Nov 06, 2006 12.49 13.84 12.41 13.75 173,912 +1.40(+11.34%)
Nov 03, 2006 12.06 12.43 11.91 12.35 263,343 +0.28(+2.32%)
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.