FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.92 USD  -0.16 (-0.46%)
Official Closing Price  /  Updated: 5:21 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 54.75 55.81 54.01 54.92 152,195 +0.35(+0.64%)
Feb 27, 2014 53.81 54.58 53.60 54.57 107,001 +0.50(+0.92%)
Feb 26, 2014 52.84 54.32 52.74 54.07 126,595 +1.75(+3.34%)
Feb 25, 2014 52.22 52.79 51.82 52.32 154,851 +0.15(+0.29%)
Feb 24, 2014 52.65 52.69 52.11 52.17 117,020 -0.51(-0.97%)
Feb 21, 2014 53.40 53.40 52.33 52.68 120,415 -0.53(-1.00%)
Feb 20, 2014 51.32 53.40 51.28 53.21 130,555 +2.11(+4.13%)
Feb 19, 2014 51.15 52.17 50.20 51.10 272,082 +0.05(+0.10%)
Feb 18, 2014 50.65 51.22 50.36 51.05 217,292 -0.03(-0.06%)
Feb 14, 2014 50.45 51.08 51.08 51.08 120,900 +0.92(+1.83%)
Feb 13, 2014 47.36 50.24 47.30 50.16 183,081 +2.94(+6.23%)
Feb 12, 2014 47.10 47.55 46.65 47.22 112,599 -0.14(-0.30%)
Feb 11, 2014 46.70 47.87 46.49 47.36 105,196 +0.76(+1.63%)
Feb 10, 2014 45.85 46.63 45.75 46.60 168,911 +0.56(+1.22%)
Feb 07, 2014 45.26 46.09 44.92 46.04 154,026 +0.83(+1.84%)
Feb 06, 2014 44.78 45.36 44.70 45.21 61,426 +0.52(+1.16%)
Feb 05, 2014 44.83 44.96 44.27 44.69 144,676 -0.34(-0.76%)
Feb 04, 2014 45.65 45.72 44.89 45.03 116,878 -0.50(-1.10%)
Feb 03, 2014 46.68 47.00 45.40 45.53 94,655 -1.14(-2.44%)
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%)
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.