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 31, 2008 11.68 12.66 11.60 12.41 74,333 +0.56(+4.73%)
Jan 30, 2008 12.09 12.53 11.84 11.85 165,757 -0.32(-2.63%)
Jan 29, 2008 12.82 12.82 12.02 12.17 74,084 -0.55(-4.32%)
Jan 28, 2008 12.68 12.83 12.51 12.72 90,806 +0.37(+3.00%)
Jan 25, 2008 12.34 12.73 12.04 12.35 85,941 +0.36(+3.00%)
Jan 24, 2008 11.83 12.25 11.78 11.99 143,506 +0.25(+2.13%)
Jan 23, 2008 10.85 11.80 10.80 11.74 106,613 +0.76(+6.92%)
Jan 22, 2008 10.52 11.38 10.44 10.98 92,111 +0.13(+1.20%)
Jan 21, 2008 11.07 11.42 10.67 10.85 128,268 +0.00(+0.00%)
Jan 18, 2008 11.07 11.42 10.67 10.85 128,268 -0.28(-2.52%)
Jan 17, 2008 11.57 11.65 10.92 11.13 126,014 -0.41(-3.55%)
Jan 16, 2008 12.50 12.50 11.47 11.54 159,813 -0.38(-3.19%)
Jan 15, 2008 12.10 12.43 11.47 11.92 171,307 -0.26(-2.13%)
Jan 14, 2008 12.36 12.36 12.13 12.18 50,626 -0.03(-0.25%)
Jan 11, 2008 12.53 12.82 12.17 12.21 54,303 -0.48(-3.78%)
Jan 10, 2008 12.81 12.89 12.27 12.69 105,441 -0.25(-1.93%)
Jan 09, 2008 12.77 12.97 12.59 12.94 84,385 +0.18(+1.41%)
Jan 08, 2008 13.16 13.46 12.75 12.76 67,748 -0.36(-2.74%)
Jan 07, 2008 13.23 13.49 13.05 13.12 75,975 -0.02(-0.15%)
Jan 04, 2008 13.85 14.36 13.04 13.14 149,234 -0.75(-5.40%)
Jan 03, 2008 14.46 14.65 13.86 13.89 77,598 -0.51(-3.54%)
Jan 02, 2008 14.89 14.98 14.35 14.40 73,021 -0.48(-3.23%)
Jan 01, 2008 14.73 14.99 14.60 14.88 57,858 +0.00(+0.00%)
Dec 31, 2007 14.73 14.99 14.60 14.88 57,858 +0.10(+0.68%)
Dec 28, 2007 14.88 15.14 14.51 14.78 57,661 +0.09(+0.61%)
Dec 27, 2007 15.39 15.56 14.69 14.69 105,164 -0.71(-4.61%)
Dec 26, 2007 15.35 15.52 15.26 15.40 105,807 +0.00(+0.00%)
Dec 24, 2007 15.11 15.75 15.04 15.40 79,931 +0.43(+2.87%)
Dec 21, 2007 14.57 15.02 14.47 14.97 239,387 +0.44(+3.03%)
Dec 20, 2007 14.67 14.74 14.27 14.53 50,181 +0.06(+0.41%)
Dec 19, 2007 14.51 14.63 14.40 14.47 72,935 -0.07(-0.48%)
Dec 18, 2007 14.13 14.55 13.96 14.54 99,572 +0.64(+4.60%)
Dec 17, 2007 13.98 14.42 13.90 13.90 39,101 -0.14(-1.00%)
Dec 14, 2007 14.11 14.50 13.98 14.04 70,901 -0.32(-2.23%)
Dec 13, 2007 14.15 14.49 14.04 14.36 56,978 +0.06(+0.42%)
Dec 12, 2007 14.80 14.86 14.00 14.30 90,333 -0.04(-0.28%)
Dec 11, 2007 14.88 14.91 14.31 14.34 89,847 -0.43(-2.91%)
Dec 10, 2007 14.26 15.06 14.26 14.77 59,529 -0.23(-1.53%)
Dec 07, 2007 15.12 15.14 14.91 15.00 90,903 +0.02(+0.13%)
Dec 06, 2007 14.46 14.98 14.46 14.98 108,469 +0.50(+3.45%)
Dec 05, 2007 14.42 14.60 14.16 14.48 40,453 +0.42(+2.99%)
Dec 04, 2007 13.96 14.19 13.94 14.06 37,538 -0.06(-0.42%)
Dec 03, 2007 14.38 14.51 13.93 14.12 70,963 -0.19(-1.33%)
Nov 30, 2007 14.86 15.18 14.23 14.31 80,300 -0.33(-2.25%)
Nov 29, 2007 14.84 14.88 14.56 14.64 58,423 -0.26(-1.74%)
Nov 28, 2007 14.19 15.17 14.14 14.90 150,185 +0.98(+7.04%)
Nov 27, 2007 13.91 14.07 13.67 13.92 78,800 +0.18(+1.31%)
Nov 26, 2007 14.14 14.30 13.74 13.74 55,966 -0.26(-1.86%)
Nov 23, 2007 13.73 14.04 13.65 14.00 65,170 +0.50(+3.70%)
Nov 21, 2007 13.00 14.25 12.63 13.50 411,248 +0.45(+3.45%)
Nov 20, 2007 12.73 13.35 12.56 13.05 63,991 +0.29(+2.27%)
Nov 19, 2007 12.95 13.11 12.57 12.76 90,064 -0.33(-2.52%)
Nov 16, 2007 13.07 13.16 12.61 13.09 134,582 +0.07(+0.54%)
Nov 15, 2007 13.08 13.25 12.51 13.02 107,608 -0.10(-0.76%)
Nov 14, 2007 13.59 13.59 13.00 13.12 114,998 -0.32(-2.38%)
Nov 13, 2007 13.58 13.58 12.92 13.44 108,420 +0.05(+0.37%)
Nov 12, 2007 13.48 13.69 13.09 13.39 215,096 -0.12(-0.89%)
Nov 09, 2007 14.01 14.01 12.98 13.51 131,514 -0.76(-5.33%)
Nov 08, 2007 14.18 14.90 13.73 14.27 79,221 +0.26(+1.86%)
Nov 07, 2007 14.56 14.63 13.59 14.01 138,598 -0.83(-5.59%)
Nov 06, 2007 15.25 15.28 14.18 14.84 272,888 -0.41(-2.69%)
Nov 05, 2007 15.15 15.87 15.00 15.25 151,095 +0.09(+0.59%)
Nov 02, 2007 15.07 15.49 14.87 15.16 89,231 +0.05(+0.33%)
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.