FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.77 USD  -0.31 (-0.88%)
Streaming Delayed Price  /  Updated: 9:38 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.97 47.20 46.57 46.67 155,509 -0.94(-1.97%)
Jan 30, 2014 47.65 47.77 47.06 47.61 66,756 +0.31(+0.66%)
Jan 29, 2014 48.15 48.76 47.15 47.30 101,310 -1.38(-2.83%)
Jan 28, 2014 49.45 49.52 48.41 48.68 94,335 -0.82(-1.66%)
Jan 27, 2014 48.38 50.10 48.13 49.50 268,787 +1.12(+2.32%)
Jan 24, 2014 48.70 49.00 47.90 48.38 116,115 -0.51(-1.04%)
Jan 23, 2014 49.08 49.08 48.62 48.89 78,430 -0.31(-0.63%)
Jan 22, 2014 49.27 50.28 49.10 49.20 142,173 -0.18(-0.36%)
Jan 21, 2014 49.80 50.14 48.91 49.38 140,082 -0.42(-0.84%)
Jan 17, 2014 49.99 49.80 49.80 49.80 93,800 -0.35(-0.70%)
Jan 16, 2014 49.62 50.31 49.39 50.15 88,167 +0.60(+1.21%)
Jan 15, 2014 49.81 49.92 49.42 49.55 64,785 -0.26(-0.52%)
Jan 14, 2014 49.43 49.83 49.14 49.81 103,053 +0.61(+1.24%)
Jan 13, 2014 49.17 49.45 48.91 49.20 136,211 +0.17(+0.35%)
Jan 10, 2014 48.53 49.07 48.03 49.03 108,342 +0.36(+0.74%)
Jan 09, 2014 48.81 48.95 48.03 48.67 91,747 +0.14(+0.29%)
Jan 08, 2014 48.00 48.54 47.71 48.53 98,095 +0.46(+0.96%)
Jan 07, 2014 47.63 48.29 47.36 48.07 131,025 +0.41(+0.86%)
Jan 06, 2014 47.98 48.49 47.30 47.66 138,624 -0.05(-0.10%)
Jan 03, 2014 47.69 48.02 47.32 47.71 150,259 +0.00(+0.00%)
Jan 02, 2014 48.20 48.35 47.60 47.71 92,308 -0.89(-1.83%)
Dec 31, 2013 48.27 48.60 48.60 48.60 78,600 +0.38(+0.79%)
Dec 30, 2013 48.87 49.12 47.73 48.22 132,709 -0.71(-1.45%)
Dec 27, 2013 49.58 49.58 48.79 48.93 141,516 -0.42(-0.85%)
Dec 26, 2013 49.83 49.94 49.29 49.35 58,005 -0.39(-0.78%)
Dec 24, 2013 49.21 49.84 49.01 49.74 57,467 +0.67(+1.37%)
Dec 23, 2013 48.30 49.27 48.20 49.07 118,647 +1.07(+2.23%)
Dec 20, 2013 47.31 48.11 47.11 48.00 290,631 +0.69(+1.46%)
Dec 19, 2013 47.80 47.87 47.26 47.31 107,154 -0.40(-0.84%)
Dec 18, 2013 46.89 47.90 46.65 47.71 106,918 +0.82(+1.75%)
Dec 17, 2013 46.76 47.00 46.23 46.89 177,691 -0.04(-0.09%)
Dec 16, 2013 47.17 47.17 46.61 46.93 343,924 +0.93(+2.02%)
Dec 13, 2013 45.98 46.27 45.73 46.00 241,228 -0.05(-0.11%)
Dec 12, 2013 46.18 46.24 45.55 46.05 153,149 -0.20(-0.43%)
Dec 11, 2013 46.96 46.96 46.14 46.25 160,194 -0.59(-1.26%)
Dec 10, 2013 47.50 47.85 46.68 46.84 125,126 -0.64(-1.35%)
Dec 09, 2013 46.83 47.55 46.50 47.48 203,584 +0.55(+1.17%)
Dec 06, 2013 47.29 47.66 46.79 46.93 0 -0.07(-0.15%)
Dec 05, 2013 46.75 47.17 46.35 47.00 0 +0.23(+0.49%)
Dec 04, 2013 46.94 47.24 46.71 46.77 0 -0.37(-0.78%)
Dec 03, 2013 47.25 47.29 46.82 47.14 0 -0.13(-0.28%)
Dec 02, 2013 47.75 48.11 46.87 47.27 156,523 -0.71(-1.48%)
Nov 29, 2013 47.92 48.75 47.64 47.98 0 +0.49(+1.03%)
Nov 27, 2013 47.45 47.68 47.04 47.49 0 -0.06(-0.13%)
Nov 26, 2013 47.35 47.90 47.03 47.55 0 +0.03(+0.06%)
Nov 25, 2013 47.19 47.67 46.81 47.52 184,222 +0.34(+0.72%)
Nov 22, 2013 47.89 47.89 46.59 47.18 0 -0.56(-1.17%)
Nov 21, 2013 47.65 48.24 47.46 47.74 99,544 +0.16(+0.34%)
Nov 20, 2013 47.59 47.67 47.10 47.58 0 +0.42(+0.89%)
Nov 19, 2013 47.17 47.55 47.02 47.16 119,614 -0.11(-0.23%)
Nov 18, 2013 47.20 47.58 47.05 47.27 0 +0.07(+0.15%)
Nov 15, 2013 47.56 47.59 47.20 47.20 0 -0.49(-1.03%)
Nov 14, 2013 47.17 47.98 46.90 47.69 0 +1.23(+2.65%)
Nov 12, 2013 46.71 46.99 45.96 46.46 0 -0.56(-1.19%)
Nov 11, 2013 47.53 47.87 46.99 47.02 0 -0.53(-1.11%)
Nov 08, 2013 47.37 47.99 47.04 47.55 0 +0.10(+0.21%)
Nov 07, 2013 48.56 48.65 47.36 47.45 118,554 -1.15(-2.37%)
Nov 06, 2013 48.79 49.41 48.24 48.60 49,975 -0.01(-0.02%)
Nov 05, 2013 48.95 49.43 48.56 48.61 84,358 -0.58(-1.18%)
Nov 04, 2013 49.69 49.83 48.84 49.19 116,627 -0.50(-1.01%)
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.