FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
31.83 USD  -0.11 (-0.34%)
Streaming Delayed Price  /  Updated: 10:34 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.35 32.70 32.00 32.62 240,726 +0.13(+0.40%)
Oct 30, 2019 32.27 32.72 32.18 32.49 139,615 +0.26(+0.81%)
Oct 29, 2019 32.40 32.85 32.15 32.23 153,111 -0.25(-0.77%)
Oct 28, 2019 32.55 32.55 32.10 32.48 201,341 +0.12(+0.37%)
Oct 25, 2019 32.24 32.51 32.24 32.36 116,300 +0.16(+0.50%)
Oct 24, 2019 32.47 32.55 32.20 32.20 207,295 -0.23(-0.71%)
Oct 23, 2019 32.18 32.57 32.18 32.43 248,478 +0.27(+0.84%)
Oct 22, 2019 32.27 32.30 32.01 32.16 479,994 -0.02(-0.06%)
Oct 21, 2019 31.97 32.30 31.75 32.18 1,922,862 -3.17(-8.95%)
Oct 18, 2019 35.11 35.93 34.85 35.35 307,600 -0.03(-0.10%)
Oct 17, 2019 33.84 37.53 33.73 35.38 455,233 +1.81(+5.39%)
Oct 16, 2019 33.01 34.90 32.51 33.57 114,426 -1.35(-3.87%)
Oct 15, 2019 34.93 35.08 34.58 34.92 84,738 -0.16(-0.46%)
Oct 14, 2019 32.00 35.20 31.49 35.08 206,236 +3.42(+10.80%)
Oct 11, 2019 30.80 32.14 30.80 31.66 339,100 +1.42(+4.70%)
Oct 10, 2019 30.95 31.00 30.16 30.24 78,081 -0.66(-2.14%)
Oct 09, 2019 30.30 31.09 30.12 30.90 90,904 +0.81(+2.69%)
Oct 08, 2019 31.64 31.81 30.00 30.09 110,492 -1.88(-5.88%)
Oct 07, 2019 32.18 32.44 31.44 31.97 103,581 -0.38(-1.17%)
Oct 04, 2019 31.65 32.49 31.65 32.35 64,200 +0.60(+1.89%)
Oct 03, 2019 31.42 31.81 31.32 31.75 46,505 +0.12(+0.38%)
Oct 02, 2019 31.53 31.78 31.25 31.63 45,988 -0.24(-0.75%)
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.