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 (%)
Jun 28, 2013 46.94 47.64 46.91 47.17 179,419 -0.05(-0.11%)
Jun 27, 2013 47.32 47.67 47.12 47.22 0 +0.00(+0.00%)
Jun 26, 2013 47.72 47.98 47.18 47.22 0 -0.46(-0.96%)
Jun 25, 2013 48.21 48.21 46.65 47.68 0 -0.39(-0.81%)
Jun 24, 2013 48.44 48.45 47.91 48.07 0 -0.82(-1.68%)
Jun 21, 2013 48.77 49.51 48.28 48.89 139,735 +0.45(+0.93%)
Jun 20, 2013 48.12 49.02 47.89 48.44 0 -0.35(-0.72%)
Jun 19, 2013 49.00 49.49 48.77 48.79 0 -0.32(-0.65%)
Jun 18, 2013 49.14 49.33 48.71 49.11 0 +0.07(+0.14%)
Jun 17, 2013 49.00 49.37 48.74 49.04 0 +0.33(+0.68%)
Jun 14, 2013 49.24 49.24 48.53 48.71 0 -0.45(-0.92%)
Jun 13, 2013 49.29 49.43 49.00 49.16 58,845 +0.07(+0.14%)
Jun 12, 2013 49.18 49.51 48.67 49.09 35,541 -0.01(-0.02%)
Jun 11, 2013 49.00 49.38 48.70 49.10 62,054 -0.45(-0.91%)
Jun 10, 2013 50.05 50.05 49.24 49.55 0 -0.49(-0.98%)
Jun 07, 2013 48.33 51.06 48.10 50.04 0 -0.53(-1.05%)
Jun 06, 2013 50.34 51.00 50.25 50.57 44,004 +0.10(+0.20%)
Jun 05, 2013 50.82 51.56 50.06 50.47 0 -0.53(-1.04%)
Jun 04, 2013 51.00 51.36 50.59 51.00 0 -0.04(-0.08%)
Jun 03, 2013 50.64 51.30 50.29 51.04 160,761 +0.46(+0.91%)
May 31, 2013 51.00 51.15 50.50 50.58 85,895 -0.57(-1.11%)
May 30, 2013 51.00 51.22 50.64 51.15 96,395 +0.17(+0.33%)
May 29, 2013 50.82 51.19 50.44 50.98 57,881 -0.26(-0.51%)
May 28, 2013 51.49 51.72 50.84 51.24 112,485 +0.10(+0.20%)
May 24, 2013 51.18 51.31 50.82 51.14 0 -0.06(-0.12%)
May 23, 2013 50.79 51.36 50.79 51.20 0 -0.13(-0.25%)
May 22, 2013 52.35 52.67 50.86 51.33 0 -0.92(-1.76%)
May 21, 2013 52.70 52.80 52.10 52.25 0 -0.52(-0.99%)
May 20, 2013 52.85 53.39 52.55 52.77 0 -0.08(-0.15%)
May 17, 2013 52.81 53.11 52.66 52.85 0 +0.30(+0.57%)
May 16, 2013 53.00 53.35 52.51 52.55 40,821 -0.47(-0.89%)
May 15, 2013 52.69 53.13 52.31 53.02 0 -0.05(-0.09%)
May 13, 2013 52.85 53.22 52.65 53.07 0 -0.01(-0.02%)
May 10, 2013 53.18 53.31 52.93 53.08 0 +0.14(+0.26%)
May 09, 2013 53.35 53.45 52.88 52.94 0 -0.24(-0.45%)
May 08, 2013 52.84 53.20 52.78 53.18 0 +0.17(+0.32%)
May 07, 2013 52.51 53.33 52.51 53.01 0 +0.53(+1.01%)
May 06, 2013 52.67 52.75 52.22 52.48 0 -0.24(-0.46%)
May 03, 2013 52.07 52.99 51.45 52.72 0 +1.27(+2.47%)
May 02, 2013 50.79 51.58 50.40 51.45 0 +0.74(+1.46%)
May 01, 2013 51.05 51.78 50.18 50.71 148,173 -0.60(-1.17%)
Apr 30, 2013 47.76 51.42 47.02 51.31 0 -2.73(-5.05%)
Apr 29, 2013 54.58 54.58 53.85 54.04 89,855 -0.08(-0.15%)
Apr 26, 2013 54.19 54.28 53.69 54.12 89,084 -0.08(-0.15%)
Apr 25, 2013 54.19 54.43 53.89 54.20 73,021 +0.30(+0.56%)
Apr 24, 2013 53.15 53.97 53.15 53.90 38,665 +0.66(+1.24%)
Apr 23, 2013 53.06 53.44 52.72 53.24 75,111 +0.52(+0.99%)
Apr 22, 2013 52.70 52.98 51.37 52.72 47,159 -0.02(-0.04%)
Apr 19, 2013 51.99 52.82 51.99 52.74 42,294 +0.63(+1.21%)
Apr 18, 2013 52.58 53.02 51.45 52.11 85,242 -0.50(-0.95%)
Apr 17, 2013 53.35 53.56 52.20 52.61 76,356 -0.64(-1.20%)
Apr 16, 2013 52.65 53.43 52.32 53.25 85,041 +0.96(+1.84%)
Apr 15, 2013 53.41 54.05 51.92 52.29 145,569 -1.65(-3.06%)
Apr 12, 2013 54.18 54.59 53.71 53.94 88,170 -0.74(-1.35%)
Apr 11, 2013 53.69 54.84 53.69 54.68 365,001 +0.80(+1.48%)
Apr 10, 2013 54.19 54.45 53.57 53.88 156,245 -0.15(-0.28%)
Apr 09, 2013 54.60 54.82 53.99 54.03 239,333 -0.57(-1.04%)
Apr 08, 2013 54.45 54.61 54.19 54.60 139,036 +0.33(+0.61%)
Apr 05, 2013 53.51 54.47 53.34 54.27 86,314 -0.22(-0.40%)
Apr 04, 2013 54.47 54.65 54.24 54.49 106,996 +0.20(+0.37%)
Apr 03, 2013 54.40 54.73 54.08 54.29 126,226 +0.03(+0.06%)
Apr 02, 2013 54.72 54.77 54.16 54.26 79,504 -0.09(-0.17%)
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.