FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.43 USD  +0.27 (+0.84%)
Official Closing Price  /  Updated: 5:34 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.80 12.20 11.64 11.66 179,082 +0.00(+0.00%)
Jul 30, 2007 11.95 11.95 11.42 11.66 199,731 -0.27(-2.26%)
Jul 27, 2007 12.68 12.87 11.93 11.93 191,785 -0.81(-6.36%)
Jul 26, 2007 12.68 13.30 12.24 12.74 167,227 -0.16(-1.24%)
Jul 25, 2007 13.12 13.27 12.74 12.90 620,597 -0.10(-0.77%)
Jul 24, 2007 13.13 13.56 12.90 13.00 92,927 -0.31(-2.33%)
Jul 23, 2007 13.33 13.66 13.12 13.31 40,701 -0.01(-0.08%)
Jul 20, 2007 13.68 13.71 12.83 13.32 91,608 -0.39(-2.84%)
Jul 19, 2007 13.94 13.99 13.60 13.71 38,595 -0.11(-0.80%)
Jul 18, 2007 13.95 14.46 13.37 13.82 84,761 -0.18(-1.29%)
Jul 17, 2007 14.12 14.12 13.83 14.00 27,795 -0.06(-0.43%)
Jul 16, 2007 14.23 14.31 13.87 14.06 38,873 -0.24(-1.68%)
Jul 13, 2007 14.52 14.57 14.15 14.30 30,397 -0.28(-1.92%)
Jul 12, 2007 14.28 14.60 14.28 14.58 38,742 +0.41(+2.89%)
Jul 11, 2007 14.20 14.59 14.08 14.17 29,439 -0.05(-0.35%)
Jul 10, 2007 14.62 14.62 13.98 14.22 35,836 -0.51(-3.46%)
Jul 09, 2007 14.62 14.75 14.48 14.73 16,770 +0.11(+0.75%)
Jul 06, 2007 14.70 14.77 14.55 14.62 16,545 -0.11(-0.75%)
Jul 05, 2007 14.72 14.91 14.49 14.73 45,232 +0.17(+1.17%)
Jul 03, 2007 14.81 14.83 14.43 14.56 21,235 -0.21(-1.42%)
Jul 02, 2007 14.40 15.07 14.33 14.77 112,268 +0.47(+3.29%)
Jun 29, 2007 14.36 14.84 14.29 14.30 51,440 -0.04(-0.28%)
Jun 28, 2007 14.46 14.50 14.23 14.34 37,781 -0.08(-0.55%)
Jun 27, 2007 13.83 14.50 13.69 14.42 35,671 +0.42(+3.00%)
Jun 26, 2007 13.91 14.00 13.78 14.00 17,903 +0.19(+1.38%)
Jun 25, 2007 13.75 14.34 13.51 13.81 67,795 +0.02(+0.15%)
Jun 22, 2007 14.00 14.11 13.76 13.79 1,300,913 -0.29(-2.06%)
Jun 21, 2007 14.18 14.34 13.51 14.08 151,427 -0.17(-1.19%)
Jun 20, 2007 14.85 14.95 14.20 14.25 45,300 -0.53(-3.59%)
Jun 19, 2007 14.05 15.12 14.05 14.78 53,200 +0.65(+4.60%)
Jun 18, 2007 14.18 14.25 14.10 14.13 57,500 -0.09(-0.63%)
Jun 15, 2007 14.53 14.53 14.10 14.22 54,300 -0.02(-0.14%)
Jun 14, 2007 14.22 14.34 13.96 14.24 47,200 +0.12(+0.85%)
Jun 13, 2007 13.76 14.38 13.63 14.12 73,700 +0.31(+2.24%)
Jun 12, 2007 14.16 14.19 13.79 13.81 33,800 -0.28(-1.99%)
Jun 11, 2007 14.08 14.30 13.93 14.09 10,729 +0.09(+0.64%)
Jun 08, 2007 14.00 14.05 13.76 14.00 39,850 +0.04(+0.29%)
Jun 07, 2007 14.02 14.12 13.94 13.96 66,327 -0.09(-0.64%)
Jun 06, 2007 14.11 14.24 13.98 14.05 50,172 -0.35(-2.43%)
Jun 05, 2007 14.60 14.65 14.29 14.40 71,663 -0.43(-2.90%)
Jun 04, 2007 14.84 15.34 14.66 14.83 51,832 -0.22(-1.46%)
Jun 01, 2007 15.31 15.83 15.01 15.05 45,538 -0.31(-2.02%)
May 31, 2007 15.74 15.74 15.32 15.36 117,081 -0.21(-1.35%)
May 30, 2007 15.55 16.05 15.49 15.57 107,732 +0.04(+0.26%)
May 29, 2007 15.58 15.71 15.40 15.53 52,831 +0.04(+0.26%)
May 25, 2007 16.00 16.00 15.35 15.49 53,449 +0.12(+0.78%)
May 24, 2007 15.61 15.71 15.35 15.37 28,640 -0.31(-1.98%)
May 23, 2007 16.10 16.10 15.67 15.68 5,549 -0.09(-0.57%)
May 22, 2007 15.75 16.13 15.66 15.77 42,052 +0.02(+0.13%)
May 21, 2007 15.25 15.84 15.25 15.75 60,010 +0.50(+3.28%)
May 18, 2007 14.99 15.25 14.90 15.25 69,827 +0.33(+2.21%)
May 17, 2007 15.49 15.49 14.26 14.92 224,835 -0.66(-4.24%)
May 16, 2007 15.76 16.07 15.20 15.58 165,068 -0.16(-1.02%)
May 15, 2007 16.05 16.62 15.55 15.74 27,739 -0.36(-2.24%)
May 14, 2007 16.15 16.38 16.01 16.10 28,710 -0.16(-0.98%)
May 11, 2007 16.48 16.48 16.17 16.26 28,807 +0.01(+0.06%)
May 10, 2007 16.37 16.37 16.05 16.25 48,473 -0.29(-1.75%)
May 09, 2007 16.25 16.56 16.03 16.54 45,902 +0.19(+1.16%)
May 08, 2007 16.23 16.59 16.05 16.35 59,620 +0.00(+0.00%)
May 07, 2007 16.44 16.63 16.26 16.35 8,840 -0.37(-2.21%)
May 04, 2007 16.72 16.81 16.61 16.72 156,664 +0.09(+0.54%)
May 03, 2007 16.87 16.88 16.34 16.63 16,939 -0.27(-1.60%)
May 02, 2007 16.58 17.12 16.50 16.90 15,245 +0.33(+1.99%)
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.