FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
34.44 USD  +0.09 (+0.26%)
Official Closing Price  /  Updated: 4:02 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 43.46 43.58 42.82 43.06 198,761 -0.52(-1.19%)
Jul 28, 2016 44.15 44.15 43.51 43.58 75,322 -0.70(-1.58%)
Jul 27, 2016 43.78 44.37 43.66 44.28 82,283 +0.43(+0.98%)
Jul 26, 2016 44.09 44.42 43.51 43.85 70,213 -0.14(-0.32%)
Jul 25, 2016 43.91 44.28 43.70 43.99 96,860 +0.02(+0.05%)
Jul 22, 2016 43.72 44.00 43.41 43.97 110,944 +0.40(+0.92%)
Jul 21, 2016 43.39 43.84 43.01 43.57 192,436 +0.32(+0.74%)
Jul 20, 2016 42.81 43.52 42.25 43.25 75,745 +0.44(+1.03%)
Jul 19, 2016 43.32 43.44 42.76 42.81 49,869 -0.43(-0.99%)
Jul 18, 2016 43.08 43.62 42.99 43.24 66,551 +0.02(+0.05%)
Jul 15, 2016 43.41 43.45 42.96 43.22 75,297 +0.03(+0.07%)
Jul 14, 2016 43.10 43.24 42.62 43.19 104,277 +0.30(+0.70%)
Jul 13, 2016 42.44 42.96 41.69 42.89 128,363 +0.63(+1.49%)
Jul 12, 2016 41.76 42.76 41.65 42.26 163,300 +0.90(+2.18%)
Jul 11, 2016 41.53 41.65 41.16 41.36 133,961 -0.17(-0.41%)
Jul 08, 2016 40.81 41.83 40.56 41.53 142,559 +0.97(+2.39%)
Jul 07, 2016 41.02 41.79 40.36 40.56 122,393 -1.44(-3.43%)
Jul 05, 2016 42.42 42.55 41.69 42.00 124,053 -0.60(-1.41%)
Jul 01, 2016 42.18 42.60 42.60 42.60 91,100 +0.39(+0.92%)
Jun 30, 2016 41.00 42.30 40.15 42.21 216,060 +1.00(+2.43%)
Jun 29, 2016 41.22 41.32 40.59 41.21 168,363 +0.58(+1.43%)
Jun 28, 2016 40.89 40.99 40.28 40.63 110,937 +0.13(+0.32%)
Jun 27, 2016 40.25 40.75 39.92 40.50 281,198 -0.16(-0.39%)
Jun 24, 2016 39.57 40.70 39.50 40.66 720,307 -0.91(-2.19%)
Jun 23, 2016 40.47 41.97 40.04 41.57 97,393 +1.53(+3.82%)
Jun 22, 2016 40.46 40.95 39.79 40.04 246,012 -0.70(-1.72%)
Jun 21, 2016 41.52 41.53 40.46 40.74 137,858 -0.86(-2.07%)
Jun 20, 2016 42.27 42.66 41.53 41.60 135,672 -0.17(-0.41%)
Jun 17, 2016 41.06 41.77 40.63 41.77 229,545 +0.81(+1.98%)
Jun 16, 2016 39.99 41.03 39.80 40.96 89,116 +0.62(+1.54%)
Jun 15, 2016 40.81 40.87 40.07 40.34 161,176 -0.44(-1.08%)
Jun 14, 2016 40.52 41.00 40.39 40.78 113,400 +0.01(+0.02%)
Jun 13, 2016 40.66 40.96 40.19 40.77 123,628 -0.04(-0.10%)
Jun 10, 2016 39.84 40.82 39.61 40.81 176,292 +0.38(+0.94%)
Jun 09, 2016 40.17 40.69 39.35 40.43 177,860 -0.08(-0.20%)
Jun 08, 2016 40.08 40.58 39.72 40.51 82,525 +0.56(+1.40%)
Jun 07, 2016 39.75 40.26 39.34 39.95 90,274 +0.32(+0.81%)
Jun 06, 2016 39.26 39.74 38.90 39.63 93,530 +0.36(+0.92%)
Jun 03, 2016 39.33 39.42 39.00 39.27 82,095 -0.23(-0.58%)
Jun 02, 2016 38.83 39.52 38.40 39.50 92,963 +0.51(+1.31%)
Jun 01, 2016 37.97 39.11 37.28 38.99 146,142 +0.65(+1.70%)
May 31, 2016 38.86 39.08 38.13 38.34 139,152 -0.31(-0.80%)
May 27, 2016 38.26 38.65 38.65 38.65 173,600 +0.29(+0.76%)
May 26, 2016 37.97 38.52 37.77 38.36 113,341 +0.37(+0.97%)
May 25, 2016 37.71 38.35 37.70 37.99 103,959 +0.46(+1.23%)
May 24, 2016 36.94 37.91 36.94 37.53 112,669 +0.67(+1.82%)
May 23, 2016 36.88 37.42 36.50 36.86 82,774 -0.04(-0.11%)
May 20, 2016 36.49 37.29 35.76 36.90 106,572 +0.41(+1.12%)
May 19, 2016 35.96 36.65 35.75 36.49 78,774 +0.19(+0.52%)
May 18, 2016 36.82 37.06 36.17 36.30 114,321 -1.13(-3.02%)
May 17, 2016 37.57 38.02 37.03 37.43 134,030 -0.35(-0.93%)
May 16, 2016 37.36 38.05 36.79 37.78 94,192 +0.50(+1.34%)
May 13, 2016 37.71 38.10 37.08 37.28 105,369 -0.47(-1.25%)
May 12, 2016 38.57 38.84 37.52 37.75 121,463 -0.65(-1.69%)
May 11, 2016 38.06 38.73 38.06 38.40 100,587 +0.11(+0.29%)
May 10, 2016 37.64 38.42 37.59 38.29 79,182 +0.78(+2.08%)
May 09, 2016 38.17 38.17 37.46 37.51 135,448 -0.80(-2.09%)
May 06, 2016 37.50 38.32 37.20 38.31 133,695 +0.78(+2.08%)
May 05, 2016 38.39 38.65 37.42 37.53 159,524 -0.53(-1.39%)
May 04, 2016 38.00 38.65 38.00 38.06 159,348 -0.35(-0.91%)
May 03, 2016 37.29 38.87 37.11 38.41 208,732 +0.73(+1.94%)
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.